Skip to main content
logo
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
19.83
+0.10 (0.51%)
Aug 27, 2025, 4:00 PM - Market closed

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202519.7019.8619.7019.8319.830.51%216,048
Aug 26, 202519.8419.8419.6319.7319.730.05%61,271
Aug 25, 202519.8919.8919.7219.7219.72-0.45%48,506
Aug 22, 202519.7019.8919.7019.8119.810.51%29,461
Aug 21, 202519.6919.8419.6919.7119.71-0.40%46,982
Aug 20, 202519.7219.8819.7019.7919.670.56%46,511
Aug 19, 202519.7019.7319.6219.6819.560.05%77,167
Aug 18, 202519.7519.7519.6219.6719.55-0.35%93,807
Aug 15, 202519.8919.8919.7419.7419.62-0.31%34,473
Aug 14, 202519.8919.8919.7619.8019.68-0.14%55,117
Aug 13, 202519.6819.8719.6819.8319.710.56%41,661
Aug 12, 202519.7019.7719.6319.7219.600.20%23,793
Aug 11, 202519.8019.8019.6819.6819.56-0.56%59,423
Aug 8, 202519.7119.8619.7019.7919.670.41%42,877
Aug 7, 202519.8219.8819.7119.7119.59-0.30%48,749
Aug 6, 202519.9619.9619.7119.7719.650.05%78,500
Aug 5, 202519.7819.9019.6819.7619.64-0.65%100,091
Aug 4, 202519.7119.9619.7119.8919.770.71%78,070
Aug 1, 202519.8619.8619.5819.7519.63-0.70%87,228
Jul 31, 202519.9519.9619.7419.8919.770.20%132,595
Jul 30, 202519.8419.9419.7519.8519.730.25%98,868
Jul 29, 202519.5819.8419.5819.8019.681.12%88,353
Jul 28, 202519.6819.7419.5719.5819.46-0.46%103,770
Jul 25, 202519.7519.7519.6219.6719.55-0.10%85,542
Jul 24, 202519.5119.7519.5119.6919.570.25%71,636
Jul 23, 202519.5019.6519.5019.6419.520.46%94,258
Jul 22, 202519.4019.6219.4019.5519.43-0.26%106,011
Jul 21, 202519.8419.8419.5519.6019.35-1.16%339,596
Jul 18, 202519.7519.8919.7319.8319.580.76%155,761
Jul 17, 202519.7119.7219.5619.6819.430.41%56,520
Jul 16, 202519.5819.7419.5419.6019.35-78,856
Jul 15, 202519.6719.8119.5619.6019.35-0.56%87,092
Jul 14, 202519.6119.7619.6119.7119.460.51%43,732
Jul 11, 202519.4619.7019.4619.6119.360.10%48,570
Jul 10, 202519.4519.6419.4519.5919.340.12%39,323
Jul 9, 202519.5819.6019.4719.5719.320.19%50,137
Jul 8, 202519.4319.6119.4219.5319.280.10%68,178
Jul 7, 202519.4919.6819.4519.5119.26-0.96%60,749
Jul 3, 202519.5719.7219.5719.7019.450.51%30,362
Jul 2, 202519.5019.6819.4619.6019.350.12%49,465
Jul 1, 202519.7219.7219.5019.5819.33-0.73%55,079
Jun 30, 202519.7319.7319.5619.7219.47-82,908
Jun 27, 202519.7819.8019.6119.7219.470.26%111,824
Jun 26, 202519.4119.6919.4119.6719.420.66%93,502
Jun 25, 202519.6119.7919.5319.5419.17-0.91%58,246
Jun 24, 202519.5419.8019.5419.7219.350.46%116,606
Jun 23, 202519.9919.9919.5819.6319.26-0.30%86,441
Jun 20, 202519.5519.8319.5519.6919.320.20%41,448
Jun 18, 202519.6119.7719.6019.6519.28-0.15%43,825
Jun 17, 202519.8019.8219.6419.6819.31-52,658