First Trust North Amer Engy InfrasETF (EMLP)
37.66
+0.83
(+2.25%)
USD |
NYSEARCA |
Nov 21, 16:00
37.76
+0.10
(+0.27%)
After-Hours: 20:00
EMLP Price: 37.66 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 36.90 | 37.70 | 36.90 | 37.66 | 350086.0 |
| Nov 20, 2024 | 36.86 | 36.89 | 36.59 | 36.83 | 236753.0 |
| Nov 19, 2024 | 36.37 | 36.84 | 36.34 | 36.75 | 105490.0 |
| Nov 18, 2024 | 36.17 | 36.56 | 36.13 | 36.52 | 172904.0 |
| Nov 15, 2024 | 35.70 | 36.09 | 35.65 | 36.07 | 204465.0 |
| Nov 14, 2024 | 35.68 | 35.74 | 35.52 | 35.64 | 168118.0 |
| Nov 13, 2024 | 35.72 | 35.76 | 35.54 | 35.59 | 119287.0 |
| Nov 12, 2024 | 35.93 | 35.97 | 35.51 | 35.65 | 458805.0 |
| Nov 11, 2024 | 35.67 | 35.97 | 35.61 | 35.89 | 444940.0 |
| Nov 08, 2024 | 35.30 | 35.61 | 35.18 | 35.58 | 141264.0 |
| Nov 07, 2024 | 35.16 | 35.39 | 35.07 | 35.28 | 244570.0 |
| Nov 06, 2024 | 34.74 | 35.20 | 34.74 | 35.11 | 214744.0 |
| Nov 05, 2024 | 33.88 | 34.46 | 33.88 | 34.43 | 99406.00 |
| Nov 04, 2024 | 33.75 | 33.85 | 33.65 | 33.82 | 123069.0 |
| Nov 01, 2024 | 34.24 | 34.24 | 33.63 | 33.69 | 158683.0 |
| Oct 31, 2024 | 34.08 | 34.26 | 34.02 | 34.10 | 90466.00 |
| Oct 30, 2024 | 33.97 | 34.13 | 33.92 | 33.96 | 133985.0 |
| Oct 29, 2024 | 34.15 | 34.15 | 33.82 | 33.92 | 135325.0 |
| Oct 28, 2024 | 34.22 | 34.22 | 34.01 | 34.15 | 185472.0 |
| Oct 25, 2024 | 34.51 | 34.51 | 34.06 | 34.10 | 86994.00 |
| Oct 24, 2024 | 34.45 | 34.47 | 34.27 | 34.38 | 135674.0 |
| Oct 23, 2024 | 34.31 | 34.43 | 34.19 | 34.35 | 72038.00 |
| Oct 22, 2024 | 34.30 | 34.43 | 34.17 | 34.33 | 125764.0 |
| Oct 21, 2024 | 34.59 | 34.70 | 34.28 | 34.36 | 198403.0 |
| Oct 18, 2024 | 34.49 | 34.58 | 34.36 | 34.57 | 225022.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.87
Minimum
Mar 23 2020
37.66
Maximum
Nov 21 2024
25.79
Average
26.16
Median