Stock listing
NYSE Arca:EMLP First Trust North American Energy Infrastructure Fund Stock
Follow First Trust North American Energy Infrastructure Fund into a list and get an email when it puts out news.
Share price · AMEX:EMLP
$43.71 USD -0.48 (-1.1%)
Close on Nov 4, 2026
- Day range
- $43.45 – $44.28 USDNov 4, 2026
- Volume
- 490,661 sharesNov 4, 2026
- 52-week range
- $37.41 – $45.23 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $12.93M USDMedian day 243,329 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:EMLP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $43.71 | -0.48 | -1.1% | $44.27 | $44.28 | $43.45 | 490,661 | |
| $44.19 | -0.22 | -0.5% | $44.32 | $44.53 | $44.13 | 267,425 | |
| $44.41 | -0.21 | -0.5% | $44.50 | $44.52 | $44.32 | 634,600 | |
| $44.62 | +0.02 | 0.0% | $44.72 | $44.85 | $44.59 | 122,133 | |
| $44.60 | +0.68 | +1.5% | $44.08 | $44.61 | $44.08 | 469,944 | |
| $43.92 | -0.01 | 0.0% | $43.98 | $44.14 | $43.72 | 297,696 | |
| $43.93 | +0.05 | +0.1% | $43.93 | $43.98 | $43.72 | 215,645 | |
| $43.88 | +0.05 | +0.1% | $43.77 | $44.00 | $43.73 | 330,373 | |
| $43.83 | +0.18 | +0.4% | $43.57 | $43.94 | $43.57 | 194,800 | |
| $43.65 | +0.47 | +1.1% | $43.28 | $43.65 | $42.98 | 805,900 | |
| $43.18 | +0.09 | +0.2% | $43.18 | $43.29 | $43.12 | 160,300 | |
| $43.09 | +0.43 | +1.0% | $42.87 | $43.13 | $42.84 | 241,700 | |
| $42.66 | -0.61 | -1.4% | $43.13 | $43.13 | $42.59 | 189,700 | |
| $43.27 | +0.81 | +1.9% | $42.52 | $43.27 | $42.52 | 326,800 | |
| $42.46 | -0.26 | -0.6% | $42.96 | $42.96 | $42.38 | 210,700 | |
| $42.72 | -0.13 | -0.3% | $42.83 | $42.83 | $42.45 | 504,200 | |
| $42.85 | +0.23 | +0.5% | $42.69 | $42.90 | $42.35 | 198,033 | |
| $42.62 | +0.26 | +0.6% | $42.41 | $42.62 | $42.36 | 227,198 | |
| $42.36 | -0.01 | 0.0% | $42.36 | $42.49 | $42.28 | 127,100 | |
| $42.37 | +0.28 | +0.7% | $42.26 | $42.43 | $42.08 | 168,100 | |
| $42.09 | -0.31 | -0.7% | $42.33 | $42.36 | $41.97 | 325,400 | |
| $42.40 | +0.66 | +1.6% | $41.84 | $42.42 | $41.83 | 209,600 | |
| $41.74 | +0.20 | +0.5% | $41.53 | $41.99 | $41.29 | 296,800 | |
| $41.54 | +0.27 | +0.7% | $41.24 | $41.70 | $41.24 | 459,500 | |
| $41.27 | +0.28 | +0.7% | $40.95 | $41.32 | $40.70 | 259,700 | |
| $40.99 | -0.29 | -0.7% | $41.40 | $41.44 | $40.96 | 540,500 | |
| $41.28 | -0.04 | -0.1% | $41.22 | $41.35 | $40.97 | 1,232,900 | |
| $41.32 | -0.15 | -0.4% | $41.61 | $41.61 | $41.17 | 425,600 | |
| $41.47 | -0.14 | -0.3% | $41.61 | $41.61 | $41.22 | 625,400 | |
| $41.61 | -0.57 | -1.4% | $41.98 | $42.01 | $41.58 | 512,400 | |
| $42.18 | -0.48 | -1.1% | $42.65 | $42.70 | $42.16 | 369,600 | |
| $42.66 | -0.31 | -0.7% | $42.88 | $43.10 | $42.64 | 249,705 | |
| $42.97 | -0.30 | -0.7% | $43.21 | $43.27 | $42.94 | 245,897 | |
| $43.27 | -0.06 | -0.1% | $43.30 | $43.40 | $43.13 | 174,649 | |
| $43.33 | +0.25 | +0.6% | $43.23 | $43.47 | $43.20 | 143,667 | |
| $43.08 | -0.18 | -0.4% | $43.34 | $43.43 | $42.87 | 297,437 | |
| $43.26 | -0.28 | -0.6% | $43.55 | $43.59 | $43.24 | 292,145 | |
| $43.54 | -0.25 | -0.6% | $43.89 | $44.01 | $43.46 | 511,576 | |
| $43.79 | -0.16 | -0.4% | $44.06 | $44.06 | $43.70 | 309,346 | |
| $43.95 | -0.23 | -0.5% | $44.32 | $44.42 | $43.92 | 153,150 | |
| $44.18 | -0.22 | -0.5% | $44.48 | $44.58 | $44.05 | 199,224 | |
| $44.40 | +0.26 | +0.6% | $44.15 | $44.56 | $44.12 | 170,583 | |
| $44.14 | -0.09 | -0.2% | $44.14 | $44.20 | $43.94 | 451,106 | |
| $44.23 | +0.02 | 0.0% | $44.26 | $44.47 | $44.20 | 296,787 | |
| $44.21 | +0.01 | 0.0% | $44.21 | $44.30 | $43.81 | 227,275 | |
| $44.20 | +0.07 | +0.2% | $44.27 | $44.45 | $44.04 | 244,957 | |
| $44.13 | +0.17 | +0.4% | $43.95 | $44.15 | $43.84 | 264,460 | |
| $43.96 | -0.23 | -0.5% | $44.28 | $44.34 | $43.91 | 279,057 | |
| $44.19 | -0.25 | -0.6% | $44.34 | $44.34 | $43.91 | 156,061 | |
| $44.44 | +0.55 | +1.3% | $43.83 | $44.50 | $43.83 | 150,415 | |
| $43.89 | -0.11 | -0.2% | $43.87 | $44.08 | $43.82 | 122,390 | |
| $44.00 | +0.28 | +0.6% | $43.77 | $44.03 | $43.64 | 128,584 | |
| $43.72 | -0.71 | -1.6% | $44.50 | $44.55 | $43.72 | 138,963 | |
| $44.43 | 0.00 | 0.0% | $44.48 | $44.74 | $44.32 | 235,054 | |
| $44.43 | -0.29 | -0.6% | $44.87 | $44.87 | $44.31 | 141,373 | |
| $44.72 | +0.30 | +0.7% | $44.50 | $44.94 | $44.50 | 341,149 | |
| $44.42 | -0.11 | -0.2% | $44.46 | $44.46 | $44.20 | 201,069 | |
| $44.53 | +0.39 | +0.9% | $44.12 | $44.54 | $44.12 | 225,704 | |
| $44.14 | +0.06 | +0.1% | $44.00 | $44.32 | $44.00 | 158,493 | |
| $44.08 | +0.32 | +0.7% | $43.78 | $44.09 | $43.78 | 198,145 | |
| $43.76 | +0.24 | +0.6% | $43.54 | $43.90 | $43.47 | 170,590 | |
| $43.52 | +0.09 | +0.2% | $43.50 | $43.56 | $43.33 | 186,559 | |
| $43.43 | -0.20 | -0.5% | $43.57 | $43.80 | $43.24 | 161,197 | |
| $43.63 | +0.20 | +0.5% | $43.75 | $43.83 | $43.42 | 186,397 | |
| $43.43 | -0.45 | -1.0% | $43.93 | $43.96 | $43.29 | 267,354 | |
| $43.88 | -0.05 | -0.1% | $43.78 | $44.02 | $43.32 | 659,855 |
- Ticker
- NYSE Arca:EMLP
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
First Trust North American Energy Infrastructure Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust North American Energy Infrastructure Fund.