5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
+0.28%
6 MONTH PERFORMANCE
+15.07%
YEAR-TO-DATE PERFORMANCE
+15.13%
1 YEAR PERFORMANCE
+16.70%
First Trust North American Energy Infrastructure Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $43.17 | $43.28 (0.27%) | $43.33 | $43.00 | 31.63 K | |
| 06/22/2026 | $42.95 | $43.16 (0.49%) | $43.32 | $42.85 | 186.60 K | $3.96 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 |
| 05/06/2026 | $44.10 | $43.68 (-0.95%) | $44.11 | $43.56 | 276.40 K | $4.13 B |
| 05/05/2026 | $44.54 | $44.42 (-0.27%) | $44.69 | $44.35 | 138.04 K | $4.20 B |
| 05/04/2026 | $44.36 | $44.48 (0.27%) | $44.62 | $44.20 | 132.65 K | $4.20 B |
| 05/01/2026 | $44.64 | $44.41 (-0.52%) | $44.75 | $44.40 | 181.20 K | $4.20 B |
| 04/30/2026 | $43.95 | $44.73 (1.77%) | $44.76 | $43.92 | 308.53 K | $4.23 B |
| 04/29/2026 | $43.92 | $43.88 (-0.09%) | $44.05 | $43.77 | 217.90 K | $4.15 B |
| 04/28/2026 | $43.79 | $43.80 (0.02%) | $43.93 | $43.60 | 211.45 K | $4.14 B |
| 04/27/2026 | $43.60 | $43.55 (-0.11%) | $43.82 | $43.51 | 166.70 K | $4.11 B |
| 04/24/2026 | $43.49 | $43.49 (0%) | $43.58 | $43.31 | 158.20 K | $4.11 B |
| 04/23/2026 | $42.99 | $43.56 (1.33%) | $43.59 | $42.99 | 161.00 K | $4.12 B |
| 04/22/2026 | $43.03 | $42.92 (-0.26%) | $43.20 | $42.79 | 254.73 K | $4.06 B |
| 04/21/2026 | $43.21 | $42.82 (-0.9%) | $43.30 | $42.66 | 268.55 K | $4.05 B |
| 04/20/2026 | $43.23 | $43.09 (-0.32%) | $43.40 | $43.02 | 238.70 K | $4.07 B |
| 04/17/2026 | $43.18 | $43.13 (-0.12%) | $43.20 | $42.71 | 186.85 K | $4.08 B |
| 04/16/2026 | $43.18 | $43.40 (0.51%) | $43.52 | $43.13 | 115.90 K | $4.10 B |
| 04/15/2026 | $43.42 | $43.22 (-0.46%) | $43.42 | $43.18 | 363.00 K | $4.08 B |
| 04/14/2026 | $43.60 | $43.51 (-0.21%) | $43.60 | $43.10 | 124.40 K | $4.11 B |
| 04/13/2026 | $44.11 | $43.57 (-1.22%) | $44.26 | $43.38 | 223.20 K | $4.12 B |
| 04/10/2026 | $44.15 | $44.10 (-0.11%) | $44.39 | $44.06 | 178.20 K | $4.17 B |
| 04/09/2026 | $44.03 | $44.22 (0.43%) | $44.74 | $43.98 | 237.50 K | $4.18 B |
| 04/08/2026 | $43.73 | $44.06 (0.75%) | $44.11 | $43.35 | 252.70 K | $4.16 B |
| 04/07/2026 | $43.78 | $44.06 (0.64%) | $44.28 | $43.78 | 351.01 K | $4.16 B |
| 04/06/2026 | $43.66 | $43.75 (0.21%) | $43.89 | $43.65 | 215.24 K | $4.13 B |
| 04/02/2026 | $43.66 | $43.80 (0.32%) | $43.90 | $43.58 | 171.10 K | $4.14 B |
| 04/01/2026 | $43.48 | $43.50 (0.05%) | $43.70 | $43.29 | 270.20 K | $4.11 B |
| 03/31/2026 | $44.01 | $43.66 (-0.8%) | $44.01 | $43.35 | 493.92 K | $4.13 B |
| 03/30/2026 | $44.17 | $43.92 (-0.57%) | $44.27 | $43.77 | 337.34 K | $4.15 B |
| 03/27/2026 | $43.78 | $43.86 (0.18%) | $44.31 | $43.77 | 527.60 K | $4.14 B |
| 03/26/2026 | $43.67 | $43.78 (0.25%) | $43.97 | $43.50 | 222.14 K | $4.14 B |
| 03/25/2026 | $44.06 | $43.94 (-0.27%) | $44.11 | $43.82 | 152.70 K | $4.15 B |
| 03/24/2026 | $43.48 | $43.94 (1.06%) | $44.30 | $43.48 | 192.10 K | $4.15 B |
| 03/23/2026 | $43.17 | $43.48 (0.72%) | $43.73 | $43.09 | 151.80 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.
