First Trust Alerian U.S. NextGen Infrastructure ETF (FLM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 61.43 | 61.52 | 61.43 | 61.52 | 61.52 | 413 |
| 03 May 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 137 |
| 02 May 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 50 |
| 01 May 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 45 |
| 30 Apr 2024 | 60.73 | 60.73 | 60.35 | 60.35 | 60.35 | 940 |
| 29 Apr 2024 | 60.93 | 61.23 | 60.93 | 61.23 | 61.23 | 661 |
| 26 Apr 2024 | 60.71 | 60.84 | 60.71 | 60.84 | 60.84 | 726 |
| 25 Apr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 348 |
| 24 Apr 2024 | 60.65 | 60.65 | 60.47 | 60.65 | 60.65 | 573 |
| 23 Apr 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 15 |
| 22 Apr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 240 |
| 19 Apr 2024 | 59.78 | 59.78 | 59.64 | 59.64 | 59.64 | 246 |
| 18 Apr 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 64 |
| 17 Apr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 66 |
| 16 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 41 |
| 15 Apr 2024 | 60.66 | 60.66 | 60.16 | 60.16 | 60.16 | 391 |
| 12 Apr 2024 | 60.61 | 60.70 | 60.56 | 60.70 | 60.70 | 370 |
| 11 Apr 2024 | 61.50 | 61.56 | 60.92 | 61.47 | 61.47 | 1,800 |
| 10 Apr 2024 | 61.20 | 61.39 | 61.19 | 61.39 | 61.39 | 4,472 |
| 09 Apr 2024 | 61.88 | 62.14 | 61.88 | 62.14 | 62.14 | 337 |
| 08 Apr 2024 | 62.24 | 62.24 | 62.19 | 62.20 | 62.20 | 1,031 |
| 05 Apr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 222 |
| 04 Apr 2024 | 62.31 | 62.31 | 61.48 | 61.48 | 61.48 | 244 |
| 03 Apr 2024 | 61.82 | 62.13 | 61.82 | 62.04 | 62.04 | 1,201 |
| 02 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 45 |
| 01 Apr 2024 | 62.24 | 62.24 | 61.97 | 61.97 | 61.97 | 732 |
| 28 Mar 2024 | 62.10 | 62.27 | 62.10 | 62.27 | 62.27 | 643 |
| 27 Mar 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 113 |
| 26 Mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 14 |
| 25 Mar 2024 | 61.37 | 61.39 | 61.29 | 61.29 | 61.29 | 883 |
| 22 Mar 2024 | 61.49 | 61.49 | 61.45 | 61.45 | 61.45 | 1,478 |
| 21 Mar 2024 | 61.61 | 61.68 | 61.61 | 61.68 | 61.68 | 600 |
| 21 Mar 2024 | 0.1587 Dividend | |||||
| 20 Mar 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.10 | 210 |
| 19 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.69 | 150 |
| 18 Mar 2024 | 60.51 | 60.51 | 60.32 | 60.32 | 60.16 | 114 |
| 15 Mar 2024 | 60.28 | 60.28 | 59.97 | 60.08 | 59.92 | 620 |
| 14 Mar 2024 | 60.46 | 60.46 | 60.01 | 60.01 | 59.85 | 347 |
| 13 Mar 2024 | 60.49 | 60.71 | 60.46 | 60.46 | 60.31 | 370 |
| 12 Mar 2024 | 60.23 | 60.39 | 60.23 | 60.39 | 60.24 | 130 |
| 11 Mar 2024 | 59.88 | 60.10 | 59.88 | 60.10 | 59.94 | 455 |
| 08 Mar 2024 | 60.18 | 60.50 | 60.18 | 60.33 | 60.18 | 779 |
| 07 Mar 2024 | 60.51 | 60.57 | 60.51 | 60.57 | 60.41 | 1,040 |
| 06 Mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.84 | 17 |
| 05 Mar 2024 | 59.78 | 59.87 | 59.47 | 59.47 | 59.32 | 2,134 |
| 04 Mar 2024 | 59.42 | 59.89 | 59.40 | 59.89 | 59.73 | 12,874 |
| 01 Mar 2024 | 59.24 | 59.42 | 59.24 | 59.42 | 59.27 | 668 |
| 29 Feb 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.11 | 22 |
| 28 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.70 | 8 |
| 27 Feb 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.52 | 11 |
| 26 Feb 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.17 | 97 |
| 23 Feb 2024 | 58.46 | 58.60 | 58.46 | 58.60 | 58.45 | 114 |
| 22 Feb 2024 | 58.07 | 58.26 | 58.07 | 58.26 | 58.11 | 413 |
| 21 Feb 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.57 | 2 |
| 20 Feb 2024 | 57.48 | 57.48 | 57.37 | 57.37 | 57.22 | 809 |
| 16 Feb 2024 | 57.95 | 57.95 | 57.73 | 57.73 | 57.58 | 387 |
| 15 Feb 2024 | 57.81 | 57.96 | 57.81 | 57.96 | 57.81 | 219 |
| 14 Feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.11 | 23 |
| 13 Feb 2024 | 56.97 | 56.97 | 56.70 | 56.70 | 56.55 | 830 |
| 12 Feb 2024 | 57.76 | 57.76 | 57.55 | 57.60 | 57.45 | 1,367 |
| 09 Feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.30 | 23 |
| 08 Feb 2024 | 56.91 | 57.00 | 56.91 | 57.00 | 56.85 | 240 |
| 07 Feb 2024 | 56.72 | 56.80 | 56.72 | 56.80 | 56.65 | 220 |
| 06 Feb 2024 | 56.26 | 56.28 | 56.26 | 56.28 | 56.14 | 732 |
| 05 Feb 2024 | 56.33 | 56.33 | 56.18 | 56.18 | 56.04 | 5,832 |
| 02 Feb 2024 | 56.58 | 56.88 | 56.58 | 56.88 | 56.73 | 498 |
| 01 Feb 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.63 | 1 |
| 31 Jan 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.63 | 2 |
| 30 Jan 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.40 | 106 |
| 29 Jan 2024 | 55.96 | 56.39 | 55.96 | 56.39 | 56.24 | 689 |
| 26 Jan 2024 | 55.88 | 55.97 | 55.88 | 55.97 | 55.83 | 1,139 |
| 25 Jan 2024 | 55.60 | 55.98 | 55.60 | 55.98 | 55.83 | 511 |
| 24 Jan 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.03 | 148 |
| 23 Jan 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.58 | 101 |
| 22 Jan 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.74 | 154 |
| 19 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.36 | 100 |
| 18 Jan 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.04 | 15 |
| 17 Jan 2024 | 54.96 | 55.08 | 54.95 | 55.08 | 54.94 | 321 |
| 16 Jan 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.48 | 103 |
| 12 Jan 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 55.92 | 101 |
| 11 Jan 2024 | 55.63 | 56.00 | 55.63 | 56.00 | 55.85 | 479 |
| 10 Jan 2024 | 56.49 | 56.49 | 56.31 | 56.31 | 56.17 | 909 |
| 09 Jan 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.17 | 58 |
| 08 Jan 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.50 | 153 |
| 05 Jan 2024 | 56.17 | 56.17 | 55.90 | 56.09 | 55.94 | 1,201 |
| 04 Jan 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.86 | 102 |
| 03 Jan 2024 | 56.47 | 56.47 | 56.14 | 56.14 | 55.99 | 528 |
| 02 Jan 2024 | 56.68 | 56.76 | 56.68 | 56.76 | 56.61 | 1,833 |
| 29 Dec 2023 | 57.00 | 57.02 | 56.99 | 56.99 | 56.84 | 823 |
| 28 Dec 2023 | 57.84 | 57.84 | 57.07 | 57.09 | 56.95 | 11,307 |
| 27 Dec 2023 | 56.99 | 56.99 | 56.99 | 56.99 | 56.84 | 30 |
| 26 Dec 2023 | 57.03 | 57.03 | 57.03 | 57.03 | 56.88 | 15 |
| 22 Dec 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 56.47 | 51 |
| 22 Dec 2023 | 0.2633 Dividend | |||||
| 21 Dec 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 56.21 | 131 |
| 20 Dec 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 55.75 | 382 |
| 19 Dec 2023 | 56.92 | 56.92 | 56.92 | 56.92 | 56.50 | 6 |
| 18 Dec 2023 | 56.54 | 56.54 | 56.52 | 56.52 | 56.12 | 269 |
| 15 Dec 2023 | 56.90 | 56.90 | 56.60 | 56.60 | 56.19 | 224 |
| 14 Dec 2023 | 56.74 | 57.00 | 56.74 | 57.00 | 56.58 | 428 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.