First Trust North American Energy Infrastructure Fund (EMLP) Historical Stock Data
37.80 ↓0.11 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMLP is down -0.11% a day on average. There have been 15 days where First Trust North American Energy Infrastructure Fund closed green and 15 days where EMLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 37.88 | 37.80 | ↓$0.08 (-0.21%) | 37.73 | 37.94 | 72K |
| 2025-12-24 | 37.85 | 37.91 | ↑$0.06 (0.16%) | 37.83 | 37.95 | 88.60K |
| 2025-12-23 | 37.69 | 37.89 | ↑$0.20 (0.53%) | 37.69 | 37.94 | 196.04K |
| 2025-12-22 | 37.58 | 37.70 | ↑$0.12 (0.32%) | 37.41 | 37.78 | 374.49K |
| 2025-12-19 | 37.66 | 37.49 | ↓$0.17 (-0.45%) | 37.49 | 37.84 | 303.33K |
| 2025-12-18 | 37.82 | 37.67 | ↓$0.15 (-0.40%) | 37.59 | 37.96 | 281.03K |
| 2025-12-17 | 37.73 | 37.73 | ↑$0.00 (0.00%) | 37.55 | 37.81 | 234.97K |
| 2025-12-16 | 38.00 | 37.64 | ↓$0.36 (-0.95%) | 37.55 | 38.00 | 256.82K |
| 2025-12-15 | 37.95 | 38.02 | ↑$0.07 (0.18%) | 37.77 | 38.08 | 182.17K |
| 2025-12-12 | 37.99 | 37.88 | ↓$0.11 (-0.29%) | 37.76 | 38.10 | 131.12K |
| 2025-12-11 | 38.13 | 38.24 | ↑$0.11 (0.29%) | 38.13 | 38.35 | 208.07K |
| 2025-12-10 | 38.29 | 38.11 | ↓$0.18 (-0.47%) | 37.99 | 38.29 | 243.65K |
| 2025-12-09 | 38.44 | 38.20 | ↓$0.24 (-0.62%) | 38.20 | 38.61 | 289.27K |
| 2025-12-08 | 38.68 | 38.38 | ↓$0.30 (-0.78%) | 38.32 | 38.68 | 264.49K |
| 2025-12-05 | 38.79 | 38.62 | ↓$0.17 (-0.44%) | 38.62 | 38.84 | 141.13K |
| 2025-12-04 | 38.67 | 38.77 | ↑$0.10 (0.26%) | 38.58 | 38.83 | 165.78K |
| 2025-12-03 | 38.62 | 38.64 | ↑$0.02 (0.05%) | 38.48 | 38.75 | 191.50K |
| 2025-12-02 | 38.99 | 38.48 | ↓$0.51 (-1.31%) | 38.48 | 38.99 | 203.56K |
| 2025-12-01 | 39.07 | 38.87 | ↓$0.20 (-0.51%) | 38.86 | 39.12 | 227.50K |
| 2025-11-28 | 39.00 | 39.26 | ↑$0.26 (0.67%) | 38.97 | 39.29 | 90.90K |
| 2025-11-26 | 38.70 | 38.93 | ↑$0.23 (0.59%) | 38.69 | 39.05 | 435.64K |
| 2025-11-25 | 38.58 | 38.60 | ↑$0.02 (0.05%) | 38.46 | 38.66 | 305.86K |
| 2025-11-24 | 38.52 | 38.57 | ↑$0.05 (0.13%) | 38.22 | 38.62 | 162.95K |
| 2025-11-21 | 38.29 | 38.44 | ↑$0.15 (0.39%) | 38.13 | 38.56 | 211.97K |
| 2025-11-20 | 38.43 | 38.22 | ↓$0.21 (-0.55%) | 38.19 | 38.76 | 184.15K |
| 2025-11-19 | 38.37 | 38.28 | ↓$0.09 (-0.23%) | 38.21 | 38.48 | 194.04K |
| 2025-11-18 | 38.40 | 38.46 | ↑$0.06 (0.16%) | 38.31 | 38.60 | 202.20K |
| 2025-11-17 | 38.62 | 38.42 | ↓$0.20 (-0.52%) | 38.33 | 38.73 | 208.35K |
| 2025-11-14 | 38.13 | 38.54 | ↑$0.41 (1.08%) | 38.12 | 38.70 | 223.88K |
| 2025-11-13 | 38.41 | 38.27 | ↓$0.14 (-0.36%) | 38.22 | 38.48 | 229.01K |
Create an account or log in to view more rows.
$EMLP hint hint this is when you buy a few
$EMLP watch this fly!!!!
$EMLP id rather have a dip then rip than a gap and crap
$EMLP I already know
tomorrow the bulls going to say "next week" just like every week.
$EMLP push baby push!
$EMLP buy bitches
$EMLP is going to have a run next month
$EMLP just waiting to short this bad boy.
$EMLP I still don’t wanna buy it
$EMLP LFGGGGGG