First Trust North American Energy Infrastructure (EMLP)
43.40
+0.14
(+0.32%)
USD |
NYSEARCA |
Sep 16, 13:09
EMLP Price : 43.40 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 43.55 | 43.59 | 43.24 | 43.26 | 292146.0 |
| Sep 14, 2026 | 43.89 | 44.00 | 43.46 | 43.54 | 511576.0 |
| Sep 11, 2026 | 44.06 | 44.06 | 43.70 | 43.79 | 309347.0 |
| Sep 10, 2026 | 44.32 | 44.42 | 43.92 | 43.95 | 153151.0 |
| Sep 09, 2026 | 44.48 | 44.58 | 44.05 | 44.18 | 199225.0 |
| Sep 08, 2026 | 44.15 | 44.56 | 44.12 | 44.40 | 170583.0 |
| Sep 04, 2026 | 44.14 | 44.20 | 43.94 | 44.14 | 451107.0 |
| Sep 03, 2026 | 44.26 | 44.47 | 44.20 | 44.23 | 296787.0 |
| Sep 02, 2026 | 44.21 | 44.30 | 43.80 | 44.21 | 227275.0 |
| Sep 01, 2026 | 44.27 | 44.45 | 44.04 | 44.20 | 244957.0 |
| Aug 31, 2026 | 43.95 | 44.15 | 43.84 | 44.13 | 264460.0 |
| Aug 28, 2026 | 44.28 | 44.34 | 43.91 | 43.96 | 279057.0 |
| Aug 27, 2026 | 44.34 | 44.34 | 43.90 | 44.19 | 156061.0 |
| Aug 26, 2026 | 43.83 | 44.50 | 43.83 | 44.44 | 150415.0 |
| Aug 25, 2026 | 43.87 | 44.08 | 43.82 | 43.89 | 122390.0 |
| Aug 24, 2026 | 43.77 | 44.03 | 43.64 | 44.00 | 128584.0 |
| Aug 21, 2026 | 44.50 | 44.55 | 43.72 | 43.72 | 138963.0 |
| Aug 20, 2026 | 44.48 | 44.74 | 44.32 | 44.43 | 235054.0 |
| Aug 19, 2026 | 44.87 | 44.87 | 44.31 | 44.43 | 141373.0 |
| Aug 18, 2026 | 44.50 | 44.94 | 44.50 | 44.72 | 341149.0 |
| Aug 17, 2026 | 44.46 | 44.46 | 44.20 | 44.42 | 201069.0 |
| Aug 14, 2026 | 44.12 | 44.54 | 44.12 | 44.53 | 225705.0 |
| Aug 13, 2026 | 44.00 | 44.32 | 44.00 | 44.14 | 158493.0 |
| Aug 12, 2026 | 43.78 | 44.09 | 43.78 | 44.08 | 198145.0 |
| Aug 11, 2026 | 43.54 | 43.90 | 43.46 | 43.76 | 170590.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median