NYSE Arca · EMLP · ETF
First Trust North American Energy Infrastructure Fund (EMLP) ETF price history
Every NYSE Arca trading session of First Trust North American Energy Infrastructure Fund from Jun 21, 2012 to Sep 28, 2026: 3,587 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMLP adjusted close, 2012 to 2026
- $44.84
- All time high, 2026
- $45.23
- 52 week high, $36.38 low
- 3,587
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
EMLP key facts
- First Trust North American Energy Infrastructure Fund (EMLP) closed at $41.32 on Sep 28, 2026 on NYSE Arca.
- EMLP's all time high close is $44.84, set on Jul 23, 2026; its all time low close is $11.70 on Mar 23, 2020.
- EMLP's 52 week range is $36.38 to $45.23.
- EMLP returned +10.3% over the year to Sep 28, 2026 and +104.2% over five years.
- Over ten years EMLP returned +134%, +8.9% a year compounded.
- EMLP's deepest drawdown was -43.6% from Feb 20, 2020 to Mar 23, 2020.
- DataCedar holds 3,587 daily sessions of EMLP history from Jun 21, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EMLP price chart, 2012 to 2026
EMLP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -6.2% |
| 6 months | -5.1% |
| Year to date | +10.1% |
| 1 year | +10.3% |
| 3 years | +70.6% |
| 5 years | +104.2% |
| 10 years | +134.5% |
| Since Jun 21, 2012 | +249.6% |
| Compound annual growth, 14.3 years | +9.2% |
EMLP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.84 on Jul 23, 2026
- All time low close
- $11.70 on Mar 23, 2020
- 52 week high
- $45.23 on Jul 24, 2026
- 52 week low
- $36.38 on Nov 3, 2025
- Deepest drawdown
- -43.6% from Feb 20, 2020 to Mar 23, 2020, recovered Jun 3, 2021
- Best single session
- +9.3% on Mar 24, 2020
- Worst single session
- -14.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 10.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2012
- 3.5×
- Best calendar year
- 2024, +33%
- Worst calendar year
- 2015, -25%
EMLP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jun 21, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.36 | $45.23 | $36.89 | $41.32 | +10.6% | 50.1M | 185 |
| 2025 | $34.16 | $38.45 | $31.41 | $37.34 | +9.7% | 65.1M | 250 |
| 2024 | $25.44 | $36.31 | $24.67 | $34.05 | +33.4% | 48M | 252 |
| 2023 | $23.64 | $25.85 | $22.31 | $25.53 | +8.1% | 69.4M | 250 |
| 2022 | $21.38 | $25.24 | $20.64 | $23.62 | +10.4% | 113.5M | 251 |
| 2021 | $17.50 | $21.73 | $17.03 | $21.40 | +23.2% | 80.8M | 252 |
| 2020 | $20.11 | $20.83 | $11.24 | $17.37 | -13.4% | 187.3M | 253 |
| 2019 | $16.11 | $20.18 | $15.98 | $20.05 | +23.4% | 129.9M | 252 |
| 2018 | $17.81 | $18.20 | $15.45 | $16.25 | -8.7% | 166.1M | 251 |
| 2017 | $17.72 | $18.22 | $17.04 | $17.80 | +1.1% | 106.4M | 251 |
| 2016 | $13.52 | $17.74 | $11.56 | $17.61 | +29.9% | 79.2M | 252 |
| 2015 | $18.16 | $18.45 | $9.19 | $13.55 | -25.4% | 107.7M | 252 |
| 2014 | $14.54 | $18.47 | $14.38 | $18.16 | +23.8% | 58.4M | 252 |
| 2013 | $12.73 | $14.91 | $12.73 | $14.67 | +16.7% | 34.5M | 252 |
| 2012 | $11.95 | $13.11 | $11.73 | $12.57 | n/a | 10.3M | 132 |
EMLP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $41.32 | -6.4% |
| August 2026 | $44.13 | +0.4% |
| July 2026 | $43.97 | +1.1% |
| June 2026 | $43.50 | +2.2% |
| May 2026 | $42.57 | -4.1% |
| April 2026 | $44.41 | +2.5% |
| March 2026 | $43.35 | +0.4% |
| February 2026 | $43.16 | +9.2% |
| January 2026 | $39.54 | +5.9% |
| December 2025 | $37.34 | -2.8% |
| November 2025 | $38.42 | +4.4% |
| October 2025 | $36.79 | -1.8% |
About the EMLP data
Daily bars. 3,587 sessions from Jun 21, 2012 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMLP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EMFI Pictet Emerging Markets Debt ETF
- EMHC State Street SPDR Bloomberg Emerging Markets USD Bond ETF
- EMKT Lazard Emerging Markets Opportunities ETF
- EMLC VanEck J. P. Morgan EM Local Currency Bond ET
- EMM Global X Emerging Markets ex-China ETF
- EMMF WisdomTree Emerging Markets Multifactor Fund
- EMNT PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund
- EMOP AB Emerging Markets Opportunities ETF
Common questions
EMLP share price history
