Skip to main content
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
20.61
+0.05 (0.24%)
Jan 17, 2025, 3:59 PM EST - Market closed

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202520.5920.6820.5720.6120.610.24%135,329
Jan 16, 202520.4420.5620.2820.5620.561.58%640,755
Jan 15, 202520.2520.3620.2020.2420.240.70%306,724
Jan 14, 202519.8020.2119.8020.1020.101.06%93,720
Jan 13, 202519.9419.9419.7619.8919.890.96%87,758
Jan 10, 202519.8319.9919.7019.7019.70-1.10%371,898
Jan 8, 202519.8819.9319.6719.9219.920.96%115,048
Jan 7, 202519.7219.8519.7219.7319.730.20%128,670
Jan 6, 202519.7919.8919.6819.6919.69-0.51%142,112
Jan 3, 202519.7219.8619.7019.7919.790.20%45,737
Jan 2, 202519.7519.7519.5819.7519.751.33%92,673
Dec 31, 202419.6819.6819.4319.4919.490.05%199,210
Dec 30, 202419.5619.5619.2319.4819.480.57%145,205
Dec 27, 202419.2719.4619.2719.3719.37-0.15%50,036
Dec 26, 202419.3819.4919.3819.4019.40-0.46%35,134
Dec 24, 202419.3319.5319.3319.4919.490.93%46,889
Dec 23, 202419.1419.4119.1419.3119.310.57%32,960
Dec 20, 202419.0119.3219.0119.2019.200.63%64,192
Dec 19, 202419.0719.2219.0219.0819.080.42%68,148
Dec 18, 202419.4019.5419.0019.0019.00-2.06%84,421
Dec 17, 202419.3419.4619.3419.4019.40-0.72%75,959
Dec 16, 202419.9319.9319.5119.5419.54-0.71%72,344
Dec 13, 202419.8019.8519.6219.6819.68-2.25%91,756
Dec 12, 202420.2820.2820.1220.1319.78-0.03%138,006
Dec 11, 202420.0720.2420.0720.1419.780.45%69,375
Dec 10, 202420.1220.2520.0520.0519.70-0.55%127,581
Dec 9, 202420.2820.4920.1620.1619.80-0.69%83,639
Dec 6, 202420.4620.4920.3020.3019.94-0.98%85,091
Dec 5, 202420.3520.6020.3520.5020.140.54%60,327
Dec 4, 202420.4520.5820.3720.3920.03-0.78%211,231
Dec 3, 202420.5220.6920.5220.5520.19-86,675
Dec 2, 202420.7520.8120.5020.5520.19-1.53%91,082
Nov 29, 202420.8720.8720.7720.8720.500.72%67,948
Nov 27, 202420.5420.7520.5420.7220.350.73%101,416
Nov 26, 202420.7220.7220.4920.5720.210.44%108,597
Nov 25, 202420.6620.8220.4720.4820.12-0.82%141,427
Nov 22, 202420.5020.7320.5020.6520.290.15%112,160
Nov 21, 202420.2820.6720.2820.6220.260.88%151,102
Nov 20, 202420.3120.4620.3120.4419.960.25%79,042
Nov 19, 202420.0520.4120.0520.3919.910.10%51,661
Nov 18, 202420.1720.4120.1720.3719.890.84%71,515
Nov 15, 202419.8320.2019.8320.2019.721.00%72,165
Nov 14, 202419.8720.0619.8720.0019.530.30%49,809
Nov 13, 202419.5420.0019.5419.9419.47-0.05%86,465
Nov 12, 202420.0120.1119.8719.9519.48-0.70%108,366
Nov 11, 202419.9020.1519.9020.0919.620.60%67,357
Nov 8, 202419.7520.0219.7519.9719.500.20%59,867
Nov 7, 202419.7419.9819.7419.9319.460.61%71,194
Nov 6, 202419.6419.8919.6419.8119.341.43%82,645
Nov 5, 202419.2319.5419.2319.5319.071.19%36,667
Nov 4, 202419.1319.3019.1319.3018.840.84%132,919
Nov 1, 202419.6019.6019.1419.1418.69-1.39%192,708
Oct 31, 202419.3419.4819.3419.4118.950.41%97,223
Oct 30, 202419.1419.4319.1419.3318.870.42%72,178
Oct 29, 202419.5019.5019.2019.2518.80-0.62%88,010
Oct 28, 202419.3319.4019.3119.3718.91-0.15%81,219
Oct 25, 202419.6419.6419.3819.4018.94-0.46%83,511
Oct 24, 202419.4419.5119.4419.4919.030.26%134,196
Oct 23, 202419.5919.5919.4019.4418.98-0.26%66,728
Oct 22, 202419.3819.5519.3819.4919.03-0.61%97,418
Oct 21, 202419.6619.8319.5919.6119.03-0.25%100,411
Oct 18, 202419.6919.7419.5419.6619.07-0.20%110,114
Oct 17, 202419.8919.8919.6319.7019.110.10%159,353
Oct 16, 202419.5219.7819.5219.6819.090.72%79,304
Oct 15, 202419.6719.6719.5419.5418.96-0.91%90,425
Oct 14, 202419.5019.7819.5019.7219.130.46%67,720
Oct 11, 202419.5819.7019.5819.6319.040.31%66,436
Oct 10, 202419.5019.6019.5019.5718.990.31%90,251
Oct 9, 202419.3619.5819.3619.5118.930.10%68,213
Oct 8, 202419.5019.6019.4019.4918.91-0.71%42,111
Oct 7, 202419.6219.7419.5919.6319.04-0.15%49,231
Oct 4, 202419.7519.7619.6119.6619.07-0.25%49,624
Oct 3, 202419.5019.7219.5019.7119.120.87%44,403
Oct 2, 202419.4619.5919.4519.5418.960.41%161,859
Oct 1, 202419.1919.5019.1919.4618.880.57%80,090
Sep 30, 202419.3019.3519.1819.3518.770.21%71,237
Sep 27, 202419.1319.3319.1319.3118.730.94%59,825
Sep 26, 202419.2219.3419.0719.1318.56-1.80%143,242
Sep 25, 202419.5619.6019.4519.4818.78-0.41%76,998
Sep 24, 202419.6619.7119.5619.5618.85-0.41%114,104
Sep 23, 202419.4519.6819.4519.6418.930.87%212,168
Sep 20, 202419.2719.5019.2719.4718.770.52%71,888
Sep 19, 202419.4319.4819.3719.3718.670.16%71,338
Sep 18, 202419.4019.4619.3419.3418.64-0.31%110,727
Sep 17, 202419.3619.4919.3619.4018.700.10%106,284
Sep 16, 202419.3219.4519.3019.3818.680.57%154,944
Sep 13, 202419.1319.2819.1319.2718.570.94%70,037
Sep 12, 202419.0619.1418.9819.0918.400.26%37,027
Sep 11, 202418.9319.0418.8319.0418.350.53%226,698
Sep 10, 202418.9719.0318.8518.9418.26-0.26%97,149
Sep 9, 202418.9819.0818.9518.9918.300.11%86,756
Sep 6, 202419.1819.1818.9318.9718.29-0.63%43,664
Sep 5, 202419.1519.2219.0919.0918.400.05%62,200
Sep 4, 202419.0819.2619.0719.0818.39-0.42%78,600
Sep 3, 202419.1419.2319.0019.1618.47-0.93%135,597
Aug 30, 202419.3119.3419.2219.3418.640.47%226,027
Aug 29, 202419.1019.3019.0919.2518.550.79%61,997
Aug 28, 202419.1019.2119.0619.1018.41-0.52%76,029
Aug 27, 202419.1919.3119.1919.2018.51-0.72%61,560
Aug 26, 202419.2219.4019.2219.3418.640.83%76,033