Skip to main content
logo
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
19.96
+0.12 (0.60%)
Dec 30, 2025, 4:00 PM EST - Market closed

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202519.8819.9619.8619.9619.960.60%99,288
Dec 29, 202519.8219.8619.7519.8419.840.76%132,163
Dec 26, 202519.7819.8319.6619.6919.69-0.35%71,838
Dec 24, 202519.7519.8019.7519.7619.760.05%33,983
Dec 23, 202519.6319.7819.6319.7519.750.49%60,953
Dec 22, 202519.5219.7019.5219.6619.660.79%114,944
Dec 19, 202519.7119.7119.5019.5019.50-0.26%113,829
Dec 18, 202519.6719.7619.5319.5519.55-0.36%80,736
Dec 17, 202519.6019.6919.5319.6219.620.26%102,381
Dec 16, 202519.8119.8119.5119.5719.57-1.16%108,519
Dec 15, 202519.8719.8719.7019.8019.80-0.10%98,475
Dec 12, 202519.8719.9219.7219.8219.82-0.90%54,759
Dec 11, 202519.9020.0319.8920.0019.880.20%53,649
Dec 10, 202520.1320.1319.8719.9619.84-0.18%49,077
Dec 9, 202520.0620.1919.9720.0019.87-0.17%53,035
Dec 8, 202520.2420.2420.0220.0319.90-0.79%86,194
Dec 5, 202520.1520.3120.1520.1920.06-0.35%50,353
Dec 4, 202520.1920.2720.1920.2620.130.55%45,402
Dec 3, 202520.0120.2220.0120.1520.020.40%46,878
Dec 2, 202520.3420.3420.0320.0719.94-0.99%68,472
Dec 1, 202520.4320.4320.2220.2720.14-0.83%52,841
Nov 28, 202520.2420.4420.1320.4420.311.64%58,410
Nov 26, 202520.2020.2220.0120.1119.980.70%79,109
Nov 25, 202519.8920.0119.8919.9719.85-0.16%60,767
Nov 24, 202519.9020.0419.8720.0019.88-0.04%32,093
Nov 21, 202519.7720.0619.7720.0119.88-0.15%45,593
Nov 20, 202520.1520.2819.9720.0419.79-0.30%47,125
Nov 19, 202520.2220.2219.9320.1019.85-0.15%88,223
Nov 18, 202520.1920.2020.0220.1319.880.20%70,532
Nov 17, 202520.1020.2920.0420.0919.84-0.58%54,807
Nov 14, 202519.9020.2719.9020.2119.961.04%57,122
Nov 13, 202519.9420.1119.9420.0019.75-0.31%46,679
Nov 12, 202520.0320.1520.0320.0619.810.01%98,900
Nov 11, 202520.0520.1420.0020.0619.810.27%66,561
Nov 10, 202519.8920.0419.8420.0119.760.84%68,888
Nov 7, 202519.6219.8619.6219.8419.591.02%51,523
Nov 6, 202519.5219.7119.5219.6419.400.41%48,585
Nov 5, 202519.4319.6419.4319.5619.320.31%65,167
Nov 4, 202519.6319.6319.3719.5019.26-0.26%57,650
Nov 3, 202519.4119.6219.3719.5519.310.21%45,563
Oct 31, 202519.7419.7419.4819.5119.27-0.51%154,573
Oct 30, 202519.5219.7219.5219.6119.370.36%83,733
Oct 29, 202519.6519.7319.5219.5419.30-0.71%84,551
Oct 28, 202519.6519.7519.6419.6819.44-0.30%95,766
Oct 27, 202519.6519.7719.6019.7419.490.46%88,188
Oct 24, 202519.7119.7319.6519.6519.41-318,558
Oct 23, 202519.9219.9219.6519.6519.41-0.33%49,409
Oct 22, 202519.6319.7519.5219.7219.470.48%41,961
Oct 21, 202519.6819.6819.5319.6219.38-0.86%38,873
Oct 20, 202519.9019.9019.6319.7919.421.23%104,402