MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMLP — First Trust North American Energy Infrastructure Fund
NYSE ArcaFirst Trust North American Energy Infrastructure Fund
$41.54
+0.27(+0.65%)
- O
- 41.24
- H
- 41.70
- L
- 41.24
- V
- 394.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.54
Period Return+15.36%
Period High$45.23
Period Low$35.52
Avg Daily Volume245.7K
Total Trading Days365
EMLP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.24 | $41.70 | $41.24 | $41.54 | +$0.27 | +0.65% | 394,252 | $41.49 | $41.24 $41.70 |
| Oct 1, 2026 | $40.95 | $41.32 | $40.70 | $41.27 | +$0.28 | +0.68% | 259,617 | $41.13 | $40.70 $41.32 |
| Sep 30, 2026 | $41.40 | $41.44 | $40.96 | $40.99 | $-0.29 | -0.70% | 540,925 | $41.21 | $40.96 $41.44 |
| Sep 29, 2026 | $41.22 | $41.35 | $40.97 | $41.28 | $-0.04 | -0.10% | 1,232,920 | $41.30 | $40.97 $41.35 |
| Sep 28, 2026 | $41.61 | $41.61 | $41.17 | $41.32 | $-0.15 | -0.36% | 435,446 | $41.38 | $41.17 $41.61 |
| Sep 25, 2026 | $41.61 | $41.61 | $41.22 | $41.47 | $-0.14 | -0.34% | 625,397 | $41.48 | $41.22 $41.61 |
| Sep 24, 2026 | $41.98 | $42.01 | $41.58 | $41.61 | $-0.57 | -1.35% | 512,473 | $41.87 | $41.58 $42.01 |
| Sep 23, 2026 | $42.65 | $42.70 | $42.16 | $42.18 | $-0.48 | -1.13% | 369,681 | $42.44 | $42.16 $42.70 |
| Sep 22, 2026 | $42.88 | $43.10 | $42.64 | $42.66 | $-0.31 | -0.72% | 249,705 | $42.86 | $42.64 $43.10 |
| Sep 21, 2026 | $43.21 | $43.27 | $42.94 | $42.97 | $-0.30 | -0.69% | 245,897 | $43.09 | $42.94 $43.27 |
| Sep 18, 2026 | $43.30 | $43.40 | $43.13 | $43.27 | $-0.06 | -0.14% | 174,649 | $43.28 | $43.13 $43.40 |
| Sep 17, 2026 | $43.23 | $43.47 | $43.20 | $43.33 | +$0.25 | +0.58% | 143,667 | $43.35 | $43.20 $43.47 |
| Sep 16, 2026 | $43.34 | $43.43 | $42.87 | $43.08 | $-0.18 | -0.42% | 297,438 | $43.25 | $42.87 $43.43 |
| Sep 15, 2026 | $43.55 | $43.59 | $43.24 | $43.26 | $-0.28 | -0.64% | 292,146 | $43.37 | $43.24 $43.59 |
| Sep 14, 2026 | $43.89 | $44.01 | $43.46 | $43.54 | $-0.25 | -0.57% | 511,576 | $43.66 | $43.46 $44.01 |
| Sep 11, 2026 | $44.06 | $44.06 | $43.70 | $43.79 | $-0.16 | -0.36% | 309,347 | $43.87 | $43.70 $44.06 |
| Sep 10, 2026 | $44.32 | $44.42 | $43.92 | $43.95 | $-0.23 | -0.52% | 153,151 | $44.07 | $43.92 $44.42 |
| Sep 9, 2026 | $44.48 | $44.58 | $44.05 | $44.18 | $-0.22 | -0.50% | 199,225 | $44.21 | $44.05 $44.58 |
| Sep 8, 2026 | $44.15 | $44.56 | $44.12 | $44.40 | +$0.26 | +0.59% | 170,583 | $44.40 | $44.12 $44.56 |
| Sep 4, 2026 | $44.14 | $44.20 | $43.94 | $44.14 | $-0.09 | -0.20% | 451,107 | $44.07 | $43.94 $44.20 |
| Sep 3, 2026 | $44.26 | $44.47 | $44.20 | $44.23 | +$0.02 | +0.05% | 296,788 | $44.35 | $44.20 $44.47 |
| Sep 2, 2026 | $44.21 | $44.30 | $43.81 | $44.21 | +$0.01 | +0.02% | 227,275 | $44.19 | $43.81 $44.30 |
| Sep 1, 2026 | $44.27 | $44.45 | $44.04 | $44.20 | +$0.07 | +0.16% | 244,957 | $44.22 | $44.04 $44.45 |
| Aug 31, 2026 | $43.95 | $44.15 | $43.84 | $44.13 | +$0.17 | +0.39% | 264,460 | $44.03 | $43.84 $44.15 |
| Aug 28, 2026 | $44.28 | $44.34 | $43.91 | $43.96 | $-0.23 | -0.52% | 279,057 | $44.04 | $43.91 $44.34 |
| Aug 27, 2026 | $44.34 | $44.34 | $43.91 | $44.19 | $-0.25 | -0.56% | 156,061 | $44.16 | $43.91 $44.34 |
| Aug 26, 2026 | $43.83 | $44.50 | $43.83 | $44.44 | +$0.55 | +1.25% | 150,415 | $44.34 | $43.83 $44.50 |
| Aug 25, 2026 | $43.87 | $44.08 | $43.82 | $43.89 | $-0.11 | -0.25% | 122,390 | $43.96 | $43.82 $44.08 |
| Aug 24, 2026 | $43.77 | $44.03 | $43.64 | $44.00 | +$0.28 | +0.64% | 128,584 | $43.86 | $43.64 $44.03 |
| Aug 21, 2026 | $44.50 | $44.55 | $43.72 | $43.72 | $-0.71 | -1.60% | 138,964 | $43.96 | $43.72 $44.55 |