First Trust North American Energy Infrastructure Fund (EMLP)
NYSEARCA: EMLP · Real-Time Price · USD
38.62
-0.15 (-0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.79 | 38.84 | 38.62 | 38.62 | 38.62 | -0.39% | 141,785 |
| Dec 4, 2025 | 38.67 | 38.84 | 38.58 | 38.77 | 38.77 | 0.34% | 169,339 |
| Dec 3, 2025 | 38.62 | 38.75 | 38.48 | 38.64 | 38.64 | 0.42% | 191,502 |
| Dec 2, 2025 | 38.99 | 38.99 | 38.48 | 38.48 | 38.48 | -1.00% | 203,564 |
| Dec 1, 2025 | 39.07 | 39.12 | 38.86 | 38.87 | 38.87 | -0.99% | 229,316 |
| Nov 28, 2025 | 39.00 | 39.29 | 38.97 | 39.26 | 39.26 | 0.85% | 90,892 |
| Nov 26, 2025 | 38.70 | 39.05 | 38.69 | 38.93 | 38.93 | 0.85% | 435,641 |
| Nov 25, 2025 | 38.58 | 38.66 | 38.46 | 38.60 | 38.60 | 0.08% | 305,859 |
| Nov 24, 2025 | 38.52 | 38.62 | 38.22 | 38.57 | 38.57 | 0.34% | 169,328 |
| Nov 21, 2025 | 38.29 | 38.56 | 38.13 | 38.44 | 38.44 | 0.58% | 217,541 |
| Nov 20, 2025 | 38.43 | 38.76 | 38.19 | 38.22 | 38.22 | -0.16% | 185,147 |
| Nov 19, 2025 | 38.37 | 38.48 | 38.21 | 38.28 | 38.28 | -0.47% | 194,814 |
| Nov 18, 2025 | 38.40 | 38.61 | 38.30 | 38.46 | 38.46 | 0.10% | 202,473 |
| Nov 17, 2025 | 38.62 | 38.73 | 38.30 | 38.42 | 38.42 | -0.31% | 211,573 |
| Nov 14, 2025 | 38.13 | 38.70 | 38.12 | 38.54 | 38.54 | 0.71% | 225,021 |
| Nov 13, 2025 | 38.41 | 38.49 | 38.22 | 38.27 | 38.27 | -0.57% | 229,178 |
| Nov 12, 2025 | 38.46 | 38.54 | 38.39 | 38.49 | 38.49 | 0.13% | 180,682 |
| Nov 11, 2025 | 38.29 | 38.48 | 38.26 | 38.44 | 38.44 | 0.44% | 139,320 |
| Nov 10, 2025 | 38.22 | 38.35 | 38.02 | 38.27 | 38.27 | 0.31% | 163,855 |
| Nov 7, 2025 | 37.75 | 38.15 | 37.64 | 38.15 | 38.15 | 1.03% | 139,832 |
| Nov 6, 2025 | 37.66 | 37.92 | 37.66 | 37.76 | 37.76 | 0.35% | 225,707 |
| Nov 5, 2025 | 37.42 | 37.78 | 37.42 | 37.63 | 37.63 | 0.67% | 225,195 |
| Nov 4, 2025 | 37.46 | 37.55 | 37.30 | 37.38 | 37.38 | -0.53% | 228,712 |
| Nov 3, 2025 | 37.60 | 37.62 | 37.18 | 37.58 | 37.58 | -0.05% | 596,901 |
| Oct 31, 2025 | 37.68 | 37.73 | 37.48 | 37.60 | 37.60 | -0.32% | 274,102 |
| Oct 30, 2025 | 37.65 | 37.94 | 37.58 | 37.72 | 37.72 | 0.13% | 390,950 |
| Oct 29, 2025 | 37.87 | 37.97 | 37.65 | 37.67 | 37.67 | -0.42% | 622,865 |
| Oct 28, 2025 | 38.05 | 38.05 | 37.79 | 37.83 | 37.83 | -0.73% | 185,737 |
| Oct 27, 2025 | 38.12 | 38.12 | 37.85 | 38.11 | 38.11 | 0.18% | 182,278 |
| Oct 24, 2025 | 38.21 | 38.21 | 37.97 | 38.04 | 38.04 | 0.08% | 210,416 |
| Oct 23, 2025 | 38.35 | 38.35 | 37.91 | 38.01 | 38.01 | -0.34% | 226,543 |
| Oct 22, 2025 | 38.18 | 38.24 | 37.86 | 38.14 | 38.14 | 0.16% | 188,389 |
| Oct 21, 2025 | 38.30 | 38.30 | 37.98 | 38.08 | 38.08 | -0.50% | 160,114 |
| Oct 20, 2025 | 38.10 | 38.29 | 38.04 | 38.27 | 38.27 | 0.84% | 156,592 |
| Oct 17, 2025 | 37.96 | 37.96 | 37.75 | 37.95 | 37.95 | -0.16% | 151,614 |
| Oct 16, 2025 | 38.47 | 38.49 | 37.93 | 38.01 | 38.01 | -0.78% | 341,870 |
| Oct 15, 2025 | 38.20 | 38.58 | 38.20 | 38.31 | 38.31 | 0.60% | 244,494 |
| Oct 14, 2025 | 37.73 | 38.16 | 37.69 | 38.08 | 38.08 | 0.34% | 173,616 |
| Oct 13, 2025 | 37.87 | 38.03 | 37.74 | 37.95 | 37.95 | 0.64% | 137,655 |
| Oct 10, 2025 | 38.04 | 38.27 | 37.68 | 37.71 | 37.71 | -0.76% | 173,717 |
| Oct 9, 2025 | 38.54 | 38.59 | 37.99 | 38.00 | 38.00 | -1.32% | 135,763 |
| Oct 8, 2025 | 38.48 | 38.51 | 38.21 | 38.51 | 38.51 | 0.36% | 147,588 |
| Oct 7, 2025 | 38.41 | 38.48 | 38.26 | 38.37 | 38.37 | 0.08% | 255,718 |
| Oct 6, 2025 | 38.34 | 38.43 | 38.28 | 38.34 | 38.34 | 0.18% | 280,999 |
| Oct 3, 2025 | 38.23 | 38.46 | 38.13 | 38.27 | 38.27 | 0.24% | 856,870 |
| Oct 2, 2025 | 38.22 | 38.34 | 38.05 | 38.18 | 38.18 | -0.08% | 148,410 |
| Oct 1, 2025 | 38.16 | 38.34 | 38.16 | 38.21 | 38.21 | -0.21% | 299,720 |
| Sep 30, 2025 | 38.11 | 38.31 | 38.04 | 38.29 | 38.29 | 0.16% | 254,828 |
| Sep 29, 2025 | 38.32 | 38.32 | 37.99 | 38.23 | 38.23 | -0.13% | 190,737 |
| Sep 26, 2025 | 38.14 | 38.47 | 38.12 | 38.28 | 38.28 | 0.58% | 303,158 |
| Sep 25, 2025 | 38.12 | 38.15 | 37.97 | 38.06 | 38.06 | -0.83% | 176,152 |
| Sep 24, 2025 | 38.12 | 38.52 | 38.12 | 38.38 | 38.07 | 0.95% | 224,057 |
| Sep 23, 2025 | 37.75 | 38.03 | 37.71 | 38.02 | 37.71 | 0.82% | 145,779 |
| Sep 22, 2025 | 37.67 | 37.75 | 37.54 | 37.71 | 37.40 | 0.29% | 123,658 |
| Sep 19, 2025 | 37.85 | 37.85 | 37.58 | 37.60 | 37.29 | -0.66% | 184,879 |
| Sep 18, 2025 | 37.78 | 37.98 | 37.64 | 37.85 | 37.54 | 0.13% | 191,653 |
| Sep 17, 2025 | 37.72 | 37.88 | 37.62 | 37.80 | 37.49 | 0.40% | 116,911 |
| Sep 16, 2025 | 37.93 | 37.97 | 37.55 | 37.65 | 37.34 | -0.76% | 168,563 |
| Sep 15, 2025 | 38.03 | 38.09 | 37.91 | 37.94 | 37.63 | 0.08% | 211,446 |
| Sep 12, 2025 | 37.91 | 38.08 | 37.91 | 37.91 | 37.60 | -0.13% | 293,700 |
| Sep 11, 2025 | 37.68 | 37.96 | 37.65 | 37.96 | 37.65 | 0.74% | 182,729 |
| Sep 10, 2025 | 37.46 | 37.75 | 37.46 | 37.68 | 37.37 | 0.72% | 216,322 |
| Sep 9, 2025 | 37.24 | 37.52 | 37.24 | 37.41 | 37.11 | 0.29% | 164,083 |
| Sep 8, 2025 | 37.62 | 37.62 | 37.16 | 37.30 | 37.00 | -0.67% | 280,424 |
| Sep 5, 2025 | 37.74 | 37.79 | 37.26 | 37.55 | 37.24 | -0.45% | 218,166 |
| Sep 4, 2025 | 37.84 | 37.96 | 37.57 | 37.72 | 37.41 | 0.03% | 181,454 |
| Sep 3, 2025 | 37.76 | 37.83 | 37.55 | 37.71 | 37.40 | -0.19% | 128,633 |
| Sep 2, 2025 | 37.84 | 37.95 | 37.65 | 37.78 | 37.47 | -0.50% | 241,198 |
| Aug 29, 2025 | 38.02 | 38.09 | 37.94 | 37.97 | 37.66 | 0.03% | 147,433 |
| Aug 28, 2025 | 37.99 | 38.02 | 37.81 | 37.96 | 37.65 | 0.03% | 137,339 |
| Aug 27, 2025 | 37.81 | 38.04 | 37.81 | 37.95 | 37.64 | 0.21% | 142,270 |
| Aug 26, 2025 | 37.83 | 37.89 | 37.61 | 37.87 | 37.56 | 0.11% | 104,636 |
| Aug 25, 2025 | 38.04 | 38.12 | 37.81 | 37.83 | 37.52 | -0.63% | 218,897 |
| Aug 22, 2025 | 38.04 | 38.24 | 38.04 | 38.07 | 37.76 | 0.40% | 129,948 |
| Aug 21, 2025 | 37.94 | 38.12 | 37.89 | 37.92 | 37.61 | -0.05% | 172,913 |
| Aug 20, 2025 | 37.80 | 38.05 | 37.80 | 37.94 | 37.63 | 0.50% | 447,149 |
| Aug 19, 2025 | 37.55 | 37.77 | 37.54 | 37.75 | 37.44 | 0.37% | 186,882 |
| Aug 18, 2025 | 37.78 | 37.78 | 37.56 | 37.61 | 37.30 | -0.58% | 141,842 |
| Aug 15, 2025 | 38.06 | 38.06 | 37.78 | 37.83 | 37.52 | -0.53% | 185,641 |
| Aug 14, 2025 | 38.07 | 38.14 | 37.91 | 38.03 | 37.72 | -0.18% | 152,861 |
| Aug 13, 2025 | 37.93 | 38.13 | 37.79 | 38.10 | 37.79 | 0.53% | 174,580 |
| Aug 12, 2025 | 37.85 | 37.95 | 37.63 | 37.90 | 37.59 | 0.32% | 175,717 |
| Aug 11, 2025 | 37.98 | 38.04 | 37.76 | 37.78 | 37.47 | -0.55% | 127,780 |
| Aug 8, 2025 | 38.08 | 38.25 | 37.90 | 37.99 | 37.68 | -0.16% | 171,466 |
| Aug 7, 2025 | 38.03 | 38.24 | 37.97 | 38.05 | 37.74 | 0.24% | 182,594 |
| Aug 6, 2025 | 38.12 | 38.21 | 37.86 | 37.96 | 37.65 | -0.13% | 129,506 |
| Aug 5, 2025 | 38.39 | 38.40 | 37.81 | 38.01 | 37.70 | -0.86% | 131,227 |
| Aug 4, 2025 | 38.12 | 38.45 | 38.12 | 38.34 | 38.03 | 0.79% | 143,541 |
| Aug 1, 2025 | 38.06 | 38.21 | 37.72 | 38.04 | 37.73 | -0.65% | 232,551 |
| Jul 31, 2025 | 38.00 | 38.38 | 38.00 | 38.29 | 37.98 | 0.53% | 136,894 |
| Jul 30, 2025 | 38.00 | 38.31 | 37.96 | 38.09 | 37.78 | 0.11% | 159,542 |
| Jul 29, 2025 | 37.76 | 38.05 | 37.64 | 38.05 | 37.74 | 1.33% | 103,092 |
| Jul 28, 2025 | 37.89 | 37.91 | 37.47 | 37.55 | 37.24 | -0.66% | 88,530 |
| Jul 25, 2025 | 37.93 | 37.93 | 37.74 | 37.80 | 37.49 | -0.26% | 159,232 |
| Jul 24, 2025 | 37.66 | 37.92 | 37.51 | 37.90 | 37.59 | 0.58% | 202,691 |
| Jul 23, 2025 | 37.78 | 37.79 | 37.54 | 37.68 | 37.37 | 0.24% | 134,345 |
| Jul 22, 2025 | 37.45 | 37.69 | 37.45 | 37.59 | 37.28 | 0.51% | 152,777 |
| Jul 21, 2025 | 37.81 | 37.81 | 37.36 | 37.40 | 37.10 | -0.85% | 93,830 |
| Jul 18, 2025 | 37.47 | 37.83 | 37.45 | 37.72 | 37.41 | 0.99% | 103,889 |
| Jul 17, 2025 | 37.08 | 37.36 | 37.07 | 37.35 | 37.05 | 0.48% | 175,074 |