First Trust North America... (EMLP)
AMEX: EMLP
· Real-Time Price · USD
37.67
0.06 (0.16%)
At close: Aug 19, 2025, 10:40 AM
EMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 37.78 | 37.78 | 37.56 | 37.61 | 37.61 | -0.58% | 141,842 |
| Aug 15, 2025 | 38.06 | 38.06 | 37.78 | 37.83 | 37.83 | -0.53% | 185,641 |
| Aug 14, 2025 | 38.07 | 38.14 | 37.91 | 38.03 | 38.03 | -0.18% | 152,900 |
| Aug 13, 2025 | 37.93 | 38.13 | 37.79 | 38.10 | 38.10 | 0.53% | 174,600 |
| Aug 12, 2025 | 37.85 | 37.95 | 37.63 | 37.90 | 37.90 | 0.32% | 175,717 |
| Aug 11, 2025 | 37.98 | 38.04 | 37.76 | 37.78 | 37.78 | -0.55% | 127,800 |
| Aug 8, 2025 | 38.08 | 38.25 | 37.90 | 37.99 | 37.99 | -0.16% | 171,500 |
| Aug 7, 2025 | 38.03 | 38.24 | 37.97 | 38.05 | 38.05 | 0.24% | 182,594 |
| Aug 6, 2025 | 38.12 | 38.21 | 37.86 | 37.96 | 37.96 | -0.13% | 129,506 |
| Aug 5, 2025 | 38.39 | 38.40 | 37.81 | 38.01 | 38.01 | -0.86% | 131,227 |
| Aug 4, 2025 | 38.12 | 38.45 | 38.12 | 38.34 | 38.34 | 0.79% | 143,541 |
| Aug 1, 2025 | 38.06 | 38.21 | 37.72 | 38.04 | 38.04 | -0.65% | 232,600 |
| Jul 31, 2025 | 38.00 | 38.38 | 38.00 | 38.29 | 38.29 | 0.53% | 136,900 |
| Jul 30, 2025 | 38.00 | 38.31 | 37.96 | 38.09 | 38.09 | 0.11% | 159,542 |
| Jul 29, 2025 | 37.76 | 38.05 | 37.64 | 38.05 | 38.05 | 1.33% | 103,100 |
| Jul 28, 2025 | 37.89 | 37.91 | 37.47 | 37.55 | 37.55 | -0.66% | 88,530 |
| Jul 25, 2025 | 37.93 | 37.93 | 37.74 | 37.80 | 37.80 | -0.26% | 159,232 |
| Jul 24, 2025 | 37.66 | 37.92 | 37.51 | 37.90 | 37.90 | 0.58% | 202,700 |
| Jul 23, 2025 | 37.78 | 37.79 | 37.54 | 37.68 | 37.68 | 0.24% | 134,345 |
| Jul 22, 2025 | 37.45 | 37.69 | 37.45 | 37.59 | 37.59 | 0.51% | 152,800 |