5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
-1.16%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
+6.94%
YEAR-TO-DATE PERFORMANCE
+15.13%
1 YEAR PERFORMANCE
+14.59%
First Trust North American Energy Infrastructure Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $43.57 | $43.59 (0.05%) | $43.62 | $43.24 | 50.93 K | |
| 08/06/2026 | $43.75 | $43.63 (-0.27%) | $43.83 | $43.42 | 186.40 K | $4.03 B |
| 08/05/2026 | $43.93 | $43.43 (-1.14%) | $43.96 | $43.29 | 267.40 K | $4.01 B |
| 08/04/2026 | $43.78 | $43.88 (0.23%) | $44.02 | $43.32 | 659.90 K | $4.05 B |
| 08/03/2026 | $43.83 | $43.93 (0.23%) | $44.13 | $43.65 | 391.00 K | $4.06 B |
| 07/31/2026 | $43.87 | $43.97 (0.23%) | $44.10 | $43.70 | 297.80 K | $4.06 B |
| 07/30/2026 | $44.04 | $43.81 (-0.52%) | $44.16 | $43.58 | 183.15 K | $4.05 B |
| 07/29/2026 | $44.56 | $43.92 (-1.44%) | $44.61 | $43.85 | 263.34 K | $4.06 B |
| 07/28/2026 | $44.25 | $44.30 (0.11%) | $44.76 | $44.24 | 618.05 K | $4.09 B |
| 07/27/2026 | $44.64 | $44.16 (-1.08%) | $44.71 | $44.10 | 223.33 K | $4.08 B |
| 07/24/2026 | $44.90 | $44.84 (-0.13%) | $45.23 | $44.81 | 443.02 K | $4.08 B |
| 07/23/2026 | $44.62 | $44.84 (0.49%) | $44.93 | $44.59 | 228.12 K | $4.08 B |
| 07/22/2026 | $44.23 | $44.64 (0.93%) | $44.64 | $44.22 | 320.85 K | $4.06 B |
| 07/21/2026 | $44.20 | $44.09 (-0.25%) | $44.24 | $43.82 | 149.51 K | $4.01 B |
| 07/20/2026 | $44.34 | $44.16 (-0.41%) | $44.56 | $44.16 | 177.13 K | $4.02 B |
| 07/17/2026 | $44.44 | $44.19 (-0.56%) | $44.80 | $44.15 | 144.20 K | $4.06 B |
| 07/16/2026 | $43.93 | $44.31 (0.87%) | $44.36 | $43.93 | 159.50 K | $4.06 B |
| 07/15/2026 | $44.30 | $43.86 (-0.99%) | $44.40 | $43.82 | 239.88 K | $4.02 B |
| 07/14/2026 | $44.44 | $44.32 (-0.27%) | $44.71 | $44.16 | 162.90 K | $4.06 B |
| 07/13/2026 | $44.00 | $44.31 (0.7%) | $44.43 | $43.92 | 243.24 K | $4.06 B |
| 07/10/2026 | $43.86 | $43.79 (-0.16%) | $43.90 | $43.55 | 172.83 K | $4.06 B |
| 07/09/2026 | $44.15 | $43.79 (-0.82%) | $44.17 | $43.77 | 124.20 K | $4.06 B |
| 07/08/2026 | $44.10 | $44.08 (-0.05%) | $44.32 | $43.99 | 208.60 K | $4.09 B |
| 07/07/2026 | $43.64 | $44.11 (1.08%) | $44.32 | $43.61 | 241.40 K | $4.06 B |
| 07/06/2026 | $43.64 | $43.36 (-0.64%) | $43.80 | $43.36 | 190.90 K | $3.99 B |
| 07/02/2026 | $43.31 | $43.70 (0.9%) | $43.73 | $43.25 | 200.30 K | $3.93 B |
| 07/01/2026 | $43.47 | $43.13 (-0.78%) | $43.56 | $43.11 | 394.62 K | $3.88 B |
| 06/30/2026 | $43.83 | $43.50 (-0.75%) | $43.90 | $43.50 | 226.50 K | $3.93 B |
| 06/29/2026 | $44.02 | $43.82 (-0.45%) | $44.05 | $43.69 | 436.02 K | $3.96 B |
| 06/26/2026 | $43.78 | $44.03 (0.57%) | $44.07 | $43.74 | 398.60 K | $3.93 B |
| 06/25/2026 | $43.36 | $43.79 (0.99%) | $43.90 | $43.32 | 191.00 K | $3.91 B |
| 06/24/2026 | $43.55 | $43.63 (0.18%) | $43.79 | $43.38 | 192.70 K | $3.90 B |
| 06/23/2026 | $43.08 | $43.69 (1.42%) | $43.80 | $43.00 | 187.82 K | $3.93 B |
| 06/22/2026 | $42.95 | $43.16 (0.49%) | $43.32 | $42.85 | 186.60 K | $3.89 B |
| 06/18/2026 | $42.81 | $42.96 (0.35%) | $43.13 | $42.60 | 158.13 K | $3.94 B |
| 06/17/2026 | $43.16 | $42.81 (-0.81%) | $43.23 | $42.70 | 364.40 K | $3.92 B |
| 06/16/2026 | $43.23 | $43.20 (-0.07%) | $43.56 | $43.11 | 287.40 K | $3.97 B |
| 06/15/2026 | $43.19 | $43.25 (0.14%) | $43.49 | $43.02 | 301.22 K | $3.97 B |
| 06/12/2026 | $43.16 | $43.54 (0.88%) | $43.69 | $43.16 | 274.04 K | $3.94 B |
| 06/11/2026 | $43.56 | $43.20 (-0.83%) | $43.71 | $43.14 | 481.74 K | $3.91 B |
| 06/10/2026 | $43.31 | $43.33 (0.05%) | $43.57 | $43.17 | 214.61 K | $3.95 B |
| 06/09/2026 | $43.07 | $43.11 (0.09%) | $43.29 | $42.87 | 223.50 K | $3.93 B |
| 06/08/2026 | $43.50 | $43.01 (-1.13%) | $43.55 | $42.94 | 652.70 K | $3.93 B |
| 06/05/2026 | $43.40 | $43.46 (0.14%) | $43.72 | $43.39 | 521.90 K | $3.94 B |
| 06/04/2026 | $43.16 | $43.39 (0.53%) | $43.40 | $42.97 | 477.91 K | $3.93 B |
| 06/03/2026 | $43.14 | $43.11 (-0.07%) | $43.65 | $43.08 | 231.82 K | $3.91 B |
| 06/02/2026 | $42.60 | $43.14 (1.27%) | $43.16 | $42.60 | 269.64 K | $3.91 B |
| 06/01/2026 | $42.82 | $42.52 (-0.7%) | $42.91 | $42.50 | 688.10 K | $4.02 B |
| 05/29/2026 | $43.33 | $42.88 (-1.04%) | $43.33 | $42.88 | 287.51 K | $4.05 B |
| 05/28/2026 | $43.80 | $43.36 (-1%) | $43.87 | $43.31 | 139.40 K | $4.10 B |
| 05/27/2026 | $43.98 | $43.77 (-0.48%) | $44.13 | $43.66 | 219.90 K | $4.14 B |
| 05/26/2026 | $44.49 | $44.16 (-0.74%) | $44.56 | $44.12 | 226.40 K | $4.17 B |
| 05/22/2026 | $44.32 | $44.57 (0.56%) | $44.60 | $44.23 | 108.30 K | $4.21 B |
| 05/21/2026 | $44.18 | $44.25 (0.16%) | $44.36 | $44.08 | 265.83 K | $4.18 B |
| 05/20/2026 | $44.36 | $44.11 (-0.56%) | $44.62 | $44.03 | 176.40 K | $4.17 B |
| 05/19/2026 | $43.96 | $44.35 (0.89%) | $44.40 | $43.85 | 300.20 K | $4.19 B |
| 05/18/2026 | $43.79 | $44.00 (0.48%) | $44.00 | $43.68 | 456.23 K | $4.16 B |
| 05/15/2026 | $44.04 | $43.65 (-0.89%) | $44.08 | $43.62 | 438.94 K | $4.12 B |
| 05/14/2026 | $43.69 | $44.12 (0.98%) | $44.12 | $43.68 | 237.26 K | $4.17 B |
| 05/13/2026 | $43.60 | $43.64 (0.09%) | $43.65 | $43.31 | 400.03 K | $4.12 B |
| 05/12/2026 | $43.58 | $43.76 (0.41%) | $43.85 | $43.32 | 192.13 K | $4.13 B |
| 05/11/2026 | $43.30 | $43.52 (0.51%) | $43.62 | $43.16 | 219.33 K | $4.11 B |
| 05/08/2026 | $43.55 | $43.07 (-1.1%) | $43.66 | $43.01 | 470.44 K | $4.07 B |
| 05/07/2026 | $43.53 | $43.47 (-0.14%) | $43.53 | $43.14 | 226.80 K | $4.11 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.
