5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
-0.34%
3 MONTH PERFORMANCE
+6.94%
6 MONTH PERFORMANCE
+15.47%
YEAR-TO-DATE PERFORMANCE
+15.13%
1 YEAR PERFORMANCE
+20.81%
First Trust North American Energy Infrastructure Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $44.08 | $43.61 (-1.07%) | $44.12 | $43.56 | 190.43 K | $3.94 B |
| 05/05/2026 | $44.54 | $44.42 (-0.27%) | $44.69 | $44.35 | 138.04 K | $4.00 B |
| 05/04/2026 | $44.36 | $44.48 (0.27%) | $44.62 | $44.20 | 132.65 K | $4.01 B |
| 05/01/2026 | $44.64 | $44.41 (-0.52%) | $44.75 | $44.40 | 181.20 K | $4.00 B |
| 04/30/2026 | $43.95 | $44.73 (1.77%) | $44.76 | $43.92 | 308.53 K | $4.07 B |
| 04/29/2026 | $43.92 | $43.88 (-0.09%) | $44.05 | $43.77 | 217.90 K | $4.00 B |
| 04/28/2026 | $43.79 | $43.80 (0.02%) | $43.93 | $43.60 | 211.45 K | $3.99 B |
| 04/27/2026 | $43.60 | $43.55 (-0.11%) | $43.82 | $43.51 | 166.70 K | $3.97 B |
| 04/24/2026 | $43.49 | $43.49 (0%) | $43.58 | $43.31 | 158.20 K | $4.00 B |
| 04/23/2026 | $42.99 | $43.56 (1.33%) | $43.59 | $42.99 | 161.00 K | $4.00 B |
| 04/22/2026 | $43.03 | $42.92 (-0.26%) | $43.20 | $42.79 | 254.73 K | $3.98 B |
| 04/21/2026 | $43.21 | $42.82 (-0.9%) | $43.30 | $42.66 | 268.55 K | $3.97 B |
| 04/20/2026 | $43.23 | $43.09 (-0.32%) | $43.40 | $43.02 | 238.70 K | $4.00 B |
| 04/17/2026 | $43.18 | $43.13 (-0.12%) | $43.20 | $42.71 | 186.85 K | $3.99 B |
| 04/16/2026 | $43.18 | $43.40 (0.51%) | $43.52 | $43.13 | 115.90 K | $4.01 B |
| 04/15/2026 | $43.42 | $43.22 (-0.46%) | $43.42 | $43.18 | 363.00 K | $4.00 B |
| 04/14/2026 | $43.60 | $43.51 (-0.21%) | $43.60 | $43.10 | 124.40 K | $4.02 B |
| 04/13/2026 | $44.11 | $43.57 (-1.22%) | $44.26 | $43.38 | 223.20 K | $4.03 B |
| 04/10/2026 | $44.15 | $44.10 (-0.11%) | $44.39 | $44.06 | 178.20 K | $3.98 B |
| 04/09/2026 | $44.03 | $44.22 (0.43%) | $44.74 | $43.98 | 237.50 K | $3.99 B |
| 04/08/2026 | $43.73 | $44.06 (0.75%) | $44.11 | $43.35 | 252.70 K | $3.98 B |
| 04/07/2026 | $43.78 | $44.06 (0.64%) | $44.28 | $43.78 | 351.01 K | $3.98 B |
| 04/06/2026 | $43.66 | $43.75 (0.21%) | $43.89 | $43.65 | 215.24 K | $3.97 B |
| 04/02/2026 | $43.66 | $43.80 (0.32%) | $43.90 | $43.58 | 171.10 K | $3.94 B |
| 04/01/2026 | $43.48 | $43.50 (0.05%) | $43.70 | $43.29 | 270.20 K | $3.91 B |
| 03/31/2026 | $44.01 | $43.66 (-0.8%) | $44.01 | $43.35 | 493.92 K | $3.92 B |
| 03/30/2026 | $44.17 | $43.92 (-0.57%) | $44.27 | $43.77 | 337.34 K | $3.95 B |
| 03/27/2026 | $43.78 | $43.86 (0.18%) | $44.31 | $43.77 | 527.60 K | $3.93 B |
| 03/26/2026 | $43.67 | $43.78 (0.25%) | $43.97 | $43.50 | 222.14 K | $3.93 B |
| 03/25/2026 | $44.06 | $43.94 (-0.27%) | $44.11 | $43.82 | 152.70 K | $3.95 B |
| 03/24/2026 | $43.48 | $43.94 (1.06%) | $44.30 | $43.48 | 192.10 K | $3.95 B |
| 03/23/2026 | $43.17 | $43.48 (0.72%) | $43.73 | $43.09 | 151.80 K | $3.90 B |
| 03/20/2026 | $43.93 | $43.16 (-1.75%) | $44.08 | $42.94 | 420.34 K | $3.95 B |
| 03/19/2026 | $43.55 | $43.85 (0.69%) | $44.04 | $43.55 | 600.80 K | $4.01 B |
| 03/18/2026 | $43.90 | $43.61 (-0.66%) | $43.90 | $43.58 | 271.20 K | $3.99 B |
| 03/17/2026 | $44.13 | $43.96 (-0.39%) | $44.26 | $43.90 | 237.40 K | $3.97 B |
| 03/16/2026 | $44.04 | $43.95 (-0.2%) | $44.09 | $43.81 | 171.40 K | $3.97 B |
| 03/13/2026 | $43.69 | $43.81 (0.27%) | $43.97 | $43.67 | 259.36 K | $3.93 B |
| 03/12/2026 | $43.46 | $43.53 (0.16%) | $43.97 | $43.43 | 213.82 K | $3.91 B |
| 03/11/2026 | $43.34 | $43.53 (0.44%) | $43.57 | $43.21 | 188.51 K | $3.96 B |
| 03/10/2026 | $43.50 | $43.32 (-0.41%) | $43.78 | $43.28 | 388.33 K | $3.94 B |
| 03/09/2026 | $43.65 | $43.64 (-0.02%) | $43.69 | $43.30 | 410.60 K | $3.97 B |
| 03/06/2026 | $43.69 | $43.69 (0%) | $43.84 | $43.40 | 363.50 K | $3.94 B |
| 03/05/2026 | $43.83 | $43.67 (-0.37%) | $43.90 | $43.54 | 1.10 M | $3.94 B |
| 03/04/2026 | $43.79 | $43.94 (0.34%) | $44.01 | $43.44 | 295.60 K | $3.96 B |
| 03/03/2026 | $43.78 | $43.86 (0.18%) | $43.94 | $43.18 | 155.00 K | $3.93 B |
| 03/02/2026 | $43.86 | $44.02 (0.36%) | $44.14 | $43.64 | 211.70 K | $3.94 B |
| 02/27/2026 | $43.41 | $43.77 (0.83%) | $43.77 | $43.32 | 264.70 K | $3.59 B |
| 02/26/2026 | $43.20 | $43.44 (0.56%) | $43.49 | $43.12 | 197.14 K | $3.57 B |
| 02/25/2026 | $43.34 | $43.24 (-0.23%) | $43.34 | $42.78 | 240.12 K | $3.58 B |
| 02/24/2026 | $43.17 | $43.30 (0.3%) | $43.30 | $42.80 | 226.42 K | $3.58 B |
| 02/23/2026 | $43.13 | $43.17 (0.09%) | $43.49 | $42.95 | 269.80 K | $3.57 B |
| 02/20/2026 | $42.94 | $43.06 (0.28%) | $43.08 | $42.73 | 247.32 K | $3.59 B |
| 02/19/2026 | $42.73 | $42.82 (0.21%) | $42.93 | $42.68 | 226.50 K | $3.57 B |
| 02/18/2026 | $43.00 | $42.51 (-1.14%) | $43.08 | $42.51 | 352.50 K | $3.56 B |
| 02/17/2026 | $43.05 | $42.86 (-0.44%) | $43.05 | $42.73 | 291.45 K | $3.59 B |
| 02/13/2026 | $42.09 | $42.96 (2.07%) | $42.99 | $42.08 | 176.72 K | $3.59 B |
| 02/12/2026 | $41.87 | $42.04 (0.41%) | $42.43 | $41.87 | 201.20 K | $3.51 B |
| 02/11/2026 | $41.47 | $41.77 (0.72%) | $41.81 | $41.47 | 175.15 K | $3.49 B |
| 02/10/2026 | $41.06 | $41.25 (0.46%) | $41.41 | $40.97 | 296.33 K | $3.55 B |
| 02/09/2026 | $40.77 | $40.94 (0.42%) | $41.03 | $40.59 | 426.20 K | $3.52 B |
| 02/06/2026 | $40.72 | $40.77 (0.12%) | $40.99 | $40.62 | 198.12 K | $3.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
