FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
19.66
-0.02 (-0.10%)
Oct 29, 2025, 1:35 PM EDT - Market open
EIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19.65 | 19.73 | 19.65 | 19.67 | - | -0.05% | 25,815 |
| Oct 28, 2025 | 19.65 | 19.75 | 19.64 | 19.68 | 19.68 | -0.30% | 95,766 |
| Oct 27, 2025 | 19.65 | 19.77 | 19.60 | 19.74 | 19.74 | 0.46% | 88,188 |
| Oct 24, 2025 | 19.71 | 19.73 | 19.65 | 19.65 | 19.65 | - | 318,558 |
| Oct 23, 2025 | 19.92 | 19.92 | 19.65 | 19.65 | 19.65 | -0.33% | 49,409 |
| Oct 22, 2025 | 19.63 | 19.75 | 19.52 | 19.72 | 19.72 | 0.48% | 41,961 |
| Oct 21, 2025 | 19.68 | 19.68 | 19.53 | 19.62 | 19.62 | -0.86% | 38,873 |
| Oct 20, 2025 | 19.90 | 19.90 | 19.63 | 19.79 | 19.67 | 1.23% | 104,402 |
| Oct 17, 2025 | 19.43 | 19.58 | 19.43 | 19.55 | 19.43 | 0.51% | 54,650 |
| Oct 16, 2025 | 19.70 | 19.73 | 19.45 | 19.45 | 19.33 | -1.22% | 289,437 |
| Oct 15, 2025 | 19.84 | 19.86 | 19.65 | 19.69 | 19.57 | 0.46% | 33,435 |
| Oct 14, 2025 | 19.45 | 19.64 | 19.43 | 19.60 | 19.48 | 0.41% | 40,148 |
| Oct 13, 2025 | 19.45 | 19.59 | 19.45 | 19.52 | 19.40 | 0.36% | 59,163 |
| Oct 10, 2025 | 19.72 | 19.72 | 19.45 | 19.45 | 19.33 | -1.22% | 42,724 |
| Oct 9, 2025 | 19.84 | 19.97 | 19.66 | 19.69 | 19.57 | -1.01% | 62,696 |
| Oct 8, 2025 | 19.83 | 19.93 | 19.83 | 19.89 | 19.76 | - | 76,344 |
| Oct 7, 2025 | 19.78 | 19.89 | 19.78 | 19.89 | 19.76 | 0.15% | 228,721 |
| Oct 6, 2025 | 19.87 | 19.96 | 19.86 | 19.86 | 19.73 | 0.15% | 106,720 |
| Oct 3, 2025 | 19.74 | 19.95 | 19.74 | 19.83 | 19.70 | 0.30% | 2,271,417 |
| Oct 2, 2025 | 19.75 | 19.89 | 19.75 | 19.77 | 19.65 | -0.60% | 95,573 |
| Oct 1, 2025 | 19.86 | 19.91 | 19.82 | 19.89 | 19.76 | 0.35% | 61,244 |
| Sep 30, 2025 | 19.78 | 19.87 | 19.69 | 19.82 | 19.70 | -0.45% | 116,892 |
| Sep 29, 2025 | 19.83 | 19.95 | 19.78 | 19.91 | 19.78 | -0.35% | 94,523 |
| Sep 26, 2025 | 19.94 | 20.04 | 19.94 | 19.98 | 19.85 | 0.77% | 123,096 |
| Sep 25, 2025 | 19.81 | 19.90 | 19.80 | 19.83 | 19.70 | -0.69% | 47,666 |
| Sep 24, 2025 | 19.95 | 20.05 | 19.89 | 19.96 | 19.71 | 0.93% | 91,688 |
| Sep 23, 2025 | 19.69 | 19.87 | 19.69 | 19.78 | 19.53 | 0.46% | 48,405 |
| Sep 22, 2025 | 19.64 | 19.70 | 19.60 | 19.69 | 19.44 | - | 49,514 |
| Sep 19, 2025 | 19.86 | 19.91 | 19.62 | 19.69 | 19.44 | -0.61% | 64,424 |
| Sep 18, 2025 | 19.78 | 19.82 | 19.71 | 19.81 | 19.56 | 0.27% | 76,652 |
| Sep 17, 2025 | 19.75 | 19.83 | 19.69 | 19.76 | 19.51 | 0.24% | 41,734 |
| Sep 16, 2025 | 19.76 | 19.83 | 19.71 | 19.71 | 19.46 | -0.20% | 70,976 |
| Sep 15, 2025 | 19.74 | 19.84 | 19.73 | 19.75 | 19.50 | -0.05% | 228,638 |
| Sep 12, 2025 | 19.76 | 19.84 | 19.76 | 19.76 | 19.51 | -0.20% | 44,849 |
| Sep 11, 2025 | 19.66 | 19.82 | 19.66 | 19.80 | 19.55 | 0.56% | 42,652 |
| Sep 10, 2025 | 19.58 | 19.74 | 19.58 | 19.69 | 19.44 | 0.77% | 57,977 |
| Sep 9, 2025 | 19.50 | 19.65 | 19.50 | 19.54 | 19.30 | 0.21% | 60,517 |
| Sep 8, 2025 | 19.56 | 19.61 | 19.48 | 19.50 | 19.26 | -0.58% | 48,716 |
| Sep 5, 2025 | 19.70 | 19.77 | 19.50 | 19.61 | 19.37 | -0.49% | 54,927 |
| Sep 4, 2025 | 19.75 | 19.85 | 19.68 | 19.71 | 19.46 | -0.15% | 23,304 |
| Sep 3, 2025 | 19.95 | 19.95 | 19.67 | 19.74 | 19.49 | -0.55% | 114,729 |
| Sep 2, 2025 | 19.96 | 19.96 | 19.75 | 19.85 | 19.60 | -0.40% | 71,787 |
| Aug 29, 2025 | 19.98 | 19.98 | 19.86 | 19.93 | 19.68 | 0.15% | 107,368 |
| Aug 28, 2025 | 19.90 | 19.91 | 19.74 | 19.90 | 19.65 | 0.35% | 74,276 |
| Aug 27, 2025 | 19.70 | 19.86 | 19.70 | 19.83 | 19.58 | 0.51% | 216,048 |
| Aug 26, 2025 | 19.84 | 19.84 | 19.63 | 19.73 | 19.48 | 0.05% | 61,271 |
| Aug 25, 2025 | 19.89 | 19.89 | 19.72 | 19.72 | 19.47 | -0.45% | 48,506 |
| Aug 22, 2025 | 19.70 | 19.89 | 19.70 | 19.81 | 19.56 | 0.51% | 29,461 |
| Aug 21, 2025 | 19.69 | 19.84 | 19.69 | 19.71 | 19.46 | -0.40% | 46,982 |
| Aug 20, 2025 | 19.72 | 19.88 | 19.70 | 19.79 | 19.42 | 0.56% | 46,511 |