Loading the section
Closing prices for 09 October 2026
The series is stated in the current share scale after splits; dividends are not included in the price
First Trust North American Energy Infrastructure Fund trades on NYSE Arca under the ticker EMLP. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks EMLP has traded between 37.18 $ and 45.23 $. As of 09 October 2026 the price stood 64.35 % of the way from the 52-week low to the high.
Over one year EMLP shares rose 10.00 %; over six months they fell 3.95 %. Volatility over 90 days is 11.07 %. Dividends are not included: this is price change only, as of 09 October 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 42.36 | 42.49 | 42.28 | 42.36 | 127,100 |
| 08 October 2026 | 42.26 | 42.43 | 42.08 | 42.37 | 168,100 |
| 07 October 2026 | 42.33 | 42.36 | 41.97 | 42.09 | 325,400 |
| 06 October 2026 | 41.84 | 42.42 |
The fund manager does not publish holdings for this fund.
| 20M |
| KNGFT Vest S&P 500 Dividend Aristocrats Target Income ETF | 48.86 | −0.02 % | 18M |
| FTSLFirst Trust Senior Loan Fund | 44.64 | +0.02 % | 18M |
| HYLSFirst Trust Tactical High Yield ETF | 39.50 | +0.10 % | 10M |
| SDVDFT Vest SMID Rising Dividend Achievers Target Income ETF | 21.95 | −0.05 % | 8M |
| 41.83 |
| 42.40 |
| 209,600 |
| 05 October 2026 | 41.53 | 41.99 | 41.29 | 41.74 | 296,800 |
| 02 October 2026 | 41.24 | 41.70 | 41.24 | 41.54 | 459,500 |
| 01 October 2026 | 40.95 | 41.32 | 40.70 | 41.27 | 259,700 |
| 30 September 2026 | 41.40 | 41.44 | 40.96 | 40.99 | 540,500 |
| 29 September 2026 | 41.22 | 41.35 | 40.97 | 41.28 | 1M |
| 28 September 2026 | 41.61 | 41.61 | 41.17 | 41.32 | 425,600 |
| 25 September 2026 | 41.61 | 41.61 | 41.22 | 41.47 | 625,400 |
| 24 September 2026 | 41.98 | 42.01 | 41.58 | 41.61 | 512,400 |
| 23 September 2026 | 42.65 | 42.70 | 42.16 | 42.18 | 369,600 |
| 22 September 2026 | 42.88 | 43.10 | 42.64 | 42.66 | 246,700 |
| 21 September 2026 | 43.21 | 43.27 | 42.94 | 42.97 | 245,900 |
| 18 September 2026 | 43.30 | 43.40 | 43.13 | 43.27 | 174,600 |
| 17 September 2026 | 43.23 | 43.47 | 43.20 | 43.33 | 143,700 |
| 16 September 2026 | 43.34 | 43.43 | 42.87 | 43.08 | 297,400 |
| 15 September 2026 | 43.55 | 43.59 | 43.24 | 43.26 | 292,100 |
| 14 September 2026 | 43.89 | 44.01 | 43.46 | 43.54 | 511,600 |