Skip to main content
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
19.54
+0.10 (0.52%)
At close: Jun 6, 2025, 4:00 PM
19.55
+0.01 (0.04%)
After-hours: Jun 6, 2025, 8:00 PM EDT

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.5019.5719.5019.5419.540.52%23,272
Jun 5, 202519.3719.4819.3219.4419.440.36%43,394
Jun 4, 202519.5719.6719.3619.3719.37-1.12%73,411
Jun 3, 202519.4419.6519.4119.5919.590.46%67,825
Jun 2, 202519.3319.5919.3319.5019.500.83%57,205
May 30, 202519.3519.5819.1919.3419.34-0.05%171,995
May 29, 202519.3719.3719.2219.3519.350.36%61,392
May 28, 202519.4219.4619.2819.2819.28-0.77%49,954
May 27, 202519.3919.5819.3519.4319.430.52%48,475
May 23, 202519.0319.3419.0319.3319.330.99%63,808
May 22, 202519.1319.2619.0319.1419.14-0.67%47,595
May 21, 202519.4319.5719.2719.2719.27-2.03%94,938
May 20, 202519.6619.8019.6619.6719.54-0.05%48,287
May 19, 202519.6019.7219.5519.6819.55-0.10%34,343
May 16, 202519.6419.8519.6019.7019.570.31%49,934
May 15, 202519.4119.6719.4119.6419.510.77%48,839
May 14, 202519.4519.5119.4019.4919.36-0.10%40,018
May 13, 202519.3819.6519.3819.5119.380.83%36,107
May 12, 202519.6019.6119.3119.3519.230.21%56,646
May 9, 202519.2519.3719.2519.3119.190.42%65,779
May 8, 202519.2319.4019.2319.2319.110.21%35,090
May 7, 202519.0319.2919.0319.1919.070.84%59,421
May 6, 202519.0019.1418.9519.0318.91-0.10%62,164
May 5, 202519.0819.1719.0119.0518.93-1.30%47,228
May 2, 202519.0719.3119.0719.3019.181.53%46,089
May 1, 202518.9419.2918.9419.0118.89-0.42%54,342
Apr 30, 202519.1819.3218.9119.0918.97-1.75%133,073
Apr 29, 202519.5419.5419.2919.4319.310.10%65,332
Apr 28, 202519.3519.6319.2919.4119.290.41%40,952
Apr 25, 202519.1019.3919.1019.3319.210.26%49,088
Apr 24, 202519.2019.4619.1819.2819.160.63%50,868
Apr 23, 202519.4819.4819.0119.1619.040.10%52,455
Apr 22, 202519.0519.1818.8719.1419.021.43%121,817
Apr 21, 202519.3319.3318.6618.8718.63-2.38%141,842
Apr 17, 202519.1019.5419.1019.3319.081.05%53,378
Apr 16, 202519.3219.3219.0319.1318.880.26%62,475
Apr 15, 202519.0319.2818.9719.0818.830.90%62,028
Apr 14, 202518.8219.0118.7918.9118.671.83%39,471
Apr 11, 202518.2518.6918.1018.5718.331.09%182,754
Apr 10, 202518.5318.5617.9518.3718.13-2.44%228,875
Apr 9, 202517.9218.8717.4318.8318.595.08%171,903
Apr 8, 202518.6018.8517.7517.9217.69-1.43%101,127
Apr 7, 202517.9118.6717.4018.1817.95-1.41%505,896
Apr 4, 202519.7419.7418.3518.4418.20-6.87%260,640
Apr 3, 202519.8420.2119.8019.8019.55-3.13%71,214
Apr 2, 202520.3020.5220.2620.4420.180.43%54,580
Apr 1, 202520.4420.4420.1420.3520.090.31%27,940
Mar 31, 202520.2020.3120.1220.2920.030.40%79,359
Mar 28, 202520.0720.2220.0720.2119.950.10%60,224
Mar 27, 202520.2820.3120.1420.1919.93-0.83%94,332