First Trust North America... (EMLP)
36.91
-0.98 (-2.59%)
At close: Apr 03, 2025, 3:59 PM
37.46
1.49%
After-hours: Apr 03, 2025, 06:05 PM EDT
RF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 37.36 | 37.60 | 36.90 | 36.95 | -0.94 | -2.48% | 544,058 |
| Apr 2, 2025 | 37.56 | 37.91 | 37.46 | 37.89 | 0.20 | 0.53% | 476,700 |
| Apr 1, 2025 | 37.45 | 37.69 | 37.19 | 37.69 | 0.20 | 0.53% | 1,277,455 |
| Mar 31, 2025 | 37.18 | 37.56 | 37.18 | 37.49 | 0.16 | 0.43% | 215,125 |
| Mar 28, 2025 | 37.22 | 37.35 | 37.14 | 37.33 | 0.16 | 0.43% | 231,500 |
| Mar 27, 2025 | 37.27 | 37.42 | 37.08 | 37.17 | -0.44 | -1.17% | 145,327 |
| Mar 26, 2025 | 37.56 | 37.79 | 37.55 | 37.61 | 0.12 | 0.32% | 224,100 |
| Mar 25, 2025 | 37.78 | 37.78 | 37.38 | 37.49 | -0.22 | -0.58% | 397,300 |
| Mar 24, 2025 | 37.65 | 37.87 | 37.61 | 37.71 | 0.31 | 0.83% | 125,900 |
| Mar 21, 2025 | 37.65 | 37.69 | 37.27 | 37.40 | -0.36 | -0.95% | 168,200 |
| Mar 20, 2025 | 37.59 | 37.78 | 37.57 | 37.76 | 0.10 | 0.27% | 202,812 |
| Mar 19, 2025 | 37.40 | 37.76 | 37.35 | 37.66 | 0.26 | 0.70% | 302,332 |
| Mar 18, 2025 | 37.50 | 37.50 | 37.27 | 37.40 | -0.12 | -0.32% | 130,700 |
| Mar 17, 2025 | 37.03 | 37.68 | 37.03 | 37.52 | 0.47 | 1.27% | 186,223 |
| Mar 14, 2025 | 36.55 | 37.10 | 36.48 | 37.05 | 0.70 | 1.93% | 151,914 |
| Mar 13, 2025 | 36.49 | 36.68 | 36.24 | 36.35 | -0.11 | -0.30% | 144,800 |
| Mar 12, 2025 | 36.39 | 36.75 | 36.29 | 36.46 | 0.17 | 0.47% | 299,600 |
| Mar 11, 2025 | 36.28 | 36.61 | 36.03 | 36.29 | 0.06 | 0.17% | 266,429 |
| Mar 10, 2025 | 36.01 | 36.45 | 35.83 | 36.23 | 0.03 | 0.08% | 268,623 |
| Mar 7, 2025 | 35.80 | 36.33 | 35.72 | 36.20 | 0.41 | 1.15% | 210,900 |
| Mar 6, 2025 | 36.22 | 36.22 | 35.69 | 35.79 | -0.62 | -1.70% | 242,600 |
| Mar 5, 2025 | 36.44 | 36.62 | 36.04 | 36.41 | -0.19 | -0.52% | 166,800 |
| Mar 4, 2025 | 37.13 | 37.13 | 36.53 | 36.60 | -0.68 | -1.82% | 297,609 |
| Mar 3, 2025 | 37.48 | 37.67 | 37.04 | 37.28 | -0.14 | -0.37% | 613,200 |
| Feb 28, 2025 | 36.84 | 37.42 | 36.80 | 37.42 | 0.68 | 1.85% | 214,900 |
| Feb 27, 2025 | 37.13 | 37.13 | 36.73 | 36.74 | -0.37 | -1.00% | 289,938 |
| Feb 26, 2025 | 36.99 | 37.24 | 36.89 | 37.11 | 0.14 | 0.38% | 692,117 |
| Feb 25, 2025 | 37.13 | 37.13 | 36.37 | 36.97 | -0.35 | -0.94% | 482,112 |
| Feb 24, 2025 | 37.50 | 37.55 | 37.16 | 37.32 | -0.10 | -0.27% | 387,200 |
| Feb 21, 2025 | 37.61 | 37.70 | 37.28 | 37.42 | -0.18 | -0.48% | 278,900 |
| Feb 20, 2025 | 37.61 | 37.73 | 37.24 | 37.60 | -0.08 | -0.21% | 471,236 |
| Feb 19, 2025 | 37.60 | 37.82 | 37.55 | 37.68 | 0.03 | 0.08% | 873,600 |
| Feb 18, 2025 | 37.36 | 37.66 | 37.36 | 37.65 | 0.36 | 0.97% | 371,032 |
| Feb 14, 2025 | 37.48 | 37.60 | 37.25 | 37.29 | -0.02 | -0.05% | 239,939 |
| Feb 13, 2025 | 37.08 | 37.41 | 37.03 | 37.31 | 0.26 | 0.70% | 397,349 |
| Feb 12, 2025 | 36.95 | 37.26 | 36.88 | 37.05 | -0.22 | -0.59% | 263,027 |
| Feb 11, 2025 | 37.31 | 37.31 | 36.93 | 37.27 | -0.01 | -0.03% | 254,341 |
| Feb 10, 2025 | 37.29 | 37.43 | 37.04 | 37.28 | 0.23 | 0.62% | 189,406 |
| Feb 7, 2025 | 37.23 | 37.23 | 36.89 | 37.05 | -0.04 | -0.11% | 292,447 |
| Feb 6, 2025 | 37.51 | 37.51 | 36.92 | 37.09 | -0.28 | -0.75% | 504,000 |
| Feb 5, 2025 | 37.18 | 37.54 | 37.17 | 37.37 | 0.33 | 0.89% | 365,947 |
| Feb 4, 2025 | 36.98 | 37.26 | 36.85 | 37.04 | -0.08 | -0.22% | 396,000 |
| Feb 3, 2025 | 36.41 | 37.17 | 36.29 | 37.12 | 0.33 | 0.90% | 650,100 |
| Jan 31, 2025 | 37.36 | 37.36 | 36.76 | 36.79 | -0.55 | -1.47% | 539,020 |
| Jan 30, 2025 | 36.92 | 37.35 | 36.86 | 37.34 | 0.62 | 1.69% | 470,048 |
| Jan 29, 2025 | 36.58 | 37.04 | 36.58 | 36.72 | 0.06 | 0.16% | 469,700 |
| Jan 28, 2025 | 36.75 | 36.75 | 36.33 | 36.66 | 0.02 | 0.05% | 696,517 |
| Jan 27, 2025 | 37.24 | 37.25 | 36.33 | 36.64 | -1.01 | -2.68% | 420,624 |
| Jan 24, 2025 | 37.76 | 37.90 | 37.63 | 37.65 | -0.01 | -0.03% | 330,100 |
| Jan 23, 2025 | 37.73 | 37.86 | 37.63 | 37.66 | 0.02 | 0.05% | 301,527 |