First Trust North American Energy Infrastructure (EMLP)
44.43
+0.54
(+1.23%)
USD |
NYSEARCA |
Aug 26, 16:00
44.43
0.00 (0.00%)
After-Hours: 18:10
EMLP Price : 44.43 for Aug. 26, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 43.50 | 43.56 | 43.33 | 43.52 | 186559.0 |
| Aug 07, 2026 | 43.57 | 43.80 | 43.24 | 43.43 | 161197.0 |
| Aug 06, 2026 | 43.75 | 43.83 | 43.42 | 43.63 | 186397.0 |
| Aug 05, 2026 | 43.93 | 43.96 | 43.29 | 43.43 | 267354.0 |
| Aug 04, 2026 | 43.78 | 44.02 | 43.32 | 43.88 | 659855.0 |
| Aug 03, 2026 | 43.83 | 44.13 | 43.65 | 43.93 | 390963.0 |
| Jul 31, 2026 | 43.87 | 44.10 | 43.70 | 43.97 | 297788.0 |
| Jul 30, 2026 | 44.04 | 44.16 | 43.58 | 43.81 | 183147.0 |
| Jul 29, 2026 | 44.56 | 44.60 | 43.85 | 43.92 | 263338.0 |
| Jul 28, 2026 | 44.25 | 44.76 | 44.24 | 44.30 | 618045.0 |
| Jul 27, 2026 | 44.64 | 44.71 | 44.10 | 44.16 | 223328.0 |
| Jul 24, 2026 | 44.90 | 45.23 | 44.81 | 44.84 | 443018.0 |
| Jul 23, 2026 | 44.62 | 44.93 | 44.58 | 44.84 | 228121.0 |
| Jul 22, 2026 | 44.23 | 44.64 | 44.22 | 44.64 | 320848.0 |
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