Skip to main content
logo
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
19.89
+0.03 (0.15%)
Oct 7, 2025, 4:00 PM EDT - Market closed

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202519.7819.8919.7819.8919.890.15%228,695
Oct 6, 202519.8719.9619.8619.8619.860.15%106,720
Oct 3, 202519.7419.9519.7419.8319.830.30%2,271,417
Oct 2, 202519.7519.8919.7519.7719.77-0.60%95,573
Oct 1, 202519.8619.9119.8219.8919.890.35%61,244
Sep 30, 202519.7819.8719.6919.8219.82-0.45%116,892
Sep 29, 202519.8319.9519.7819.9119.91-0.35%94,523
Sep 26, 202519.9420.0419.9419.9819.980.77%123,096
Sep 25, 202519.8119.9019.8019.8319.83-0.69%47,666
Sep 24, 202519.9520.0519.8919.9619.840.93%91,688
Sep 23, 202519.6919.8719.6919.7819.660.46%48,405
Sep 22, 202519.6419.7019.6019.6919.57-49,514
Sep 19, 202519.8619.9119.6219.6919.57-0.61%64,424
Sep 18, 202519.7819.8219.7119.8119.690.27%76,652
Sep 17, 202519.7519.8319.6919.7619.630.24%41,734
Sep 16, 202519.7619.8319.7119.7119.59-0.20%70,976
Sep 15, 202519.7419.8419.7319.7519.63-0.05%228,638
Sep 12, 202519.7619.8419.7619.7619.64-0.20%44,849
Sep 11, 202519.6619.8219.6619.8019.680.56%42,652
Sep 10, 202519.5819.7419.5819.6919.570.77%57,977
Sep 9, 202519.5019.6519.5019.5419.420.21%60,517
Sep 8, 202519.5619.6119.4819.5019.38-0.58%48,716
Sep 5, 202519.7019.7719.5019.6119.49-0.49%54,927
Sep 4, 202519.7519.8519.6819.7119.59-0.15%23,304
Sep 3, 202519.9519.9519.6719.7419.62-0.55%114,729
Sep 2, 202519.9619.9619.7519.8519.73-0.40%71,787
Aug 29, 202519.9819.9819.8619.9319.810.15%107,368
Aug 28, 202519.9019.9119.7419.9019.780.35%74,276
Aug 27, 202519.7019.8619.7019.8319.710.51%216,048
Aug 26, 202519.8419.8419.6319.7319.610.05%61,271
Aug 25, 202519.8919.8919.7219.7219.60-0.45%48,506
Aug 22, 202519.7019.8919.7019.8119.690.51%29,461
Aug 21, 202519.6919.8419.6919.7119.59-0.40%46,982
Aug 20, 202519.7219.8819.7019.7919.540.56%46,511
Aug 19, 202519.7019.7319.6219.6819.430.05%77,167
Aug 18, 202519.7519.7519.6219.6719.42-0.35%93,807
Aug 15, 202519.8919.8919.7419.7419.49-0.31%34,473
Aug 14, 202519.8919.8919.7619.8019.55-0.14%55,117
Aug 13, 202519.6819.8719.6819.8319.580.56%41,661
Aug 12, 202519.7019.7719.6319.7219.470.20%23,793
Aug 11, 202519.8019.8019.6819.6819.43-0.56%59,423
Aug 8, 202519.7119.8619.7019.7919.540.41%42,877
Aug 7, 202519.8219.8819.7119.7119.46-0.30%48,749
Aug 6, 202519.9619.9619.7119.7719.520.05%78,500
Aug 5, 202519.7819.9019.6819.7619.51-0.65%100,091
Aug 4, 202519.7119.9619.7119.8919.640.71%78,070
Aug 1, 202519.8619.8619.5819.7519.50-0.70%87,228
Jul 31, 202519.9519.9619.7419.8919.640.20%132,595
Jul 30, 202519.8419.9419.7519.8519.600.25%98,868
Jul 29, 202519.5819.8419.5819.8019.551.12%88,353