FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
20.21
+0.02 (0.10%)
At close: Mar 28, 2025, 4:00 PM
20.10
-0.11 (-0.56%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.07 | 20.22 | 20.07 | 20.21 | 20.21 | 0.10% | 60,224 |
| Mar 27, 2025 | 20.28 | 20.31 | 20.14 | 20.19 | 20.19 | -0.83% | 94,332 |
| Mar 26, 2025 | 20.32 | 20.52 | 20.32 | 20.36 | 20.24 | 0.15% | 63,712 |
| Mar 25, 2025 | 20.41 | 20.47 | 20.30 | 20.33 | 20.21 | -0.59% | 56,578 |
| Mar 24, 2025 | 20.43 | 20.49 | 20.37 | 20.45 | 20.32 | 0.84% | 49,653 |
| Mar 21, 2025 | 20.34 | 20.34 | 20.18 | 20.28 | 20.16 | -0.44% | 39,200 |
| Mar 20, 2025 | 20.30 | 20.40 | 20.21 | 20.37 | 20.25 | 0.25% | 58,737 |
| Mar 19, 2025 | 20.12 | 20.40 | 20.11 | 20.32 | 20.20 | 0.64% | 45,667 |
| Mar 18, 2025 | 20.19 | 20.23 | 20.13 | 20.19 | 20.07 | -0.05% | 69,133 |
| Mar 17, 2025 | 19.94 | 20.31 | 19.94 | 20.20 | 20.08 | 1.20% | 55,107 |
| Mar 14, 2025 | 19.58 | 19.99 | 19.58 | 19.96 | 19.84 | 2.10% | 58,422 |
| Mar 13, 2025 | 19.49 | 19.77 | 19.49 | 19.55 | 19.43 | -0.26% | 42,957 |
| Mar 12, 2025 | 19.62 | 19.81 | 19.54 | 19.60 | 19.48 | 0.62% | 51,598 |
| Mar 11, 2025 | 19.63 | 19.69 | 19.37 | 19.48 | 19.36 | 0.10% | 104,110 |
| Mar 10, 2025 | 19.50 | 19.62 | 19.29 | 19.46 | 19.34 | 0.10% | 107,169 |
| Mar 7, 2025 | 19.26 | 19.58 | 19.22 | 19.44 | 19.32 | 0.93% | 59,642 |
| Mar 6, 2025 | 19.32 | 19.45 | 19.20 | 19.26 | 19.14 | -1.53% | 96,858 |
| Mar 5, 2025 | 19.65 | 19.66 | 19.38 | 19.56 | 19.44 | -0.20% | 80,525 |
| Mar 4, 2025 | 19.76 | 19.80 | 19.52 | 19.60 | 19.48 | -1.80% | 72,340 |
| Mar 3, 2025 | 20.25 | 20.25 | 19.84 | 19.96 | 19.84 | -0.75% | 55,303 |
| Feb 28, 2025 | 19.85 | 20.11 | 19.80 | 20.11 | 19.99 | 1.67% | 99,562 |
| Feb 27, 2025 | 19.94 | 19.94 | 19.75 | 19.78 | 19.66 | -0.65% | 76,792 |
| Feb 26, 2025 | 19.85 | 19.94 | 19.80 | 19.91 | 19.79 | 0.25% | 51,636 |
| Feb 25, 2025 | 20.17 | 20.17 | 19.55 | 19.86 | 19.74 | -0.75% | 96,630 |
| Feb 24, 2025 | 20.10 | 20.17 | 19.90 | 20.01 | 19.89 | -0.45% | 111,148 |
| Feb 21, 2025 | 20.04 | 20.26 | 20.01 | 20.10 | 19.98 | -1.34% | 111,685 |
| Feb 20, 2025 | 20.33 | 20.41 | 20.17 | 20.37 | 20.12 | -0.08% | 100,359 |
| Feb 19, 2025 | 20.45 | 20.49 | 20.27 | 20.39 | 20.14 | 0.16% | 47,676 |
| Feb 18, 2025 | 20.15 | 20.37 | 20.15 | 20.36 | 20.11 | 0.96% | 61,923 |
| Feb 14, 2025 | 20.30 | 20.34 | 20.14 | 20.16 | 19.92 | -0.28% | 59,491 |
| Feb 13, 2025 | 20.03 | 20.22 | 19.99 | 20.22 | 19.97 | 1.05% | 85,839 |
| Feb 12, 2025 | 19.92 | 20.20 | 19.92 | 20.01 | 19.35 | -0.84% | 105,751 |
| Feb 11, 2025 | 20.30 | 20.30 | 20.04 | 20.18 | 19.52 | 0.20% | 99,934 |
| Feb 10, 2025 | 20.00 | 20.27 | 20.00 | 20.14 | 19.48 | 0.45% | 108,750 |
| Feb 7, 2025 | 20.14 | 20.14 | 19.94 | 20.05 | 19.39 | 0.25% | 53,122 |
| Feb 6, 2025 | 20.17 | 20.29 | 19.94 | 20.00 | 19.34 | -0.79% | 143,858 |
| Feb 5, 2025 | 20.00 | 20.25 | 20.00 | 20.16 | 19.50 | 0.70% | 86,381 |
| Feb 4, 2025 | 20.11 | 20.15 | 19.85 | 20.02 | 19.36 | 0.18% | 48,786 |
| Feb 3, 2025 | 19.78 | 20.04 | 19.69 | 19.99 | 19.33 | 0.53% | 171,783 |
| Jan 31, 2025 | 20.30 | 20.30 | 19.87 | 19.88 | 19.23 | -1.83% | 113,877 |
| Jan 30, 2025 | 19.93 | 20.25 | 19.93 | 20.25 | 19.59 | 2.07% | 150,643 |
| Jan 29, 2025 | 19.76 | 20.02 | 19.76 | 19.84 | 19.19 | - | 65,538 |
| Jan 28, 2025 | 19.84 | 19.89 | 19.68 | 19.84 | 19.19 | -0.15% | 77,279 |
| Jan 27, 2025 | 20.40 | 20.40 | 19.70 | 19.87 | 19.22 | -2.21% | 163,865 |
| Jan 24, 2025 | 20.33 | 20.53 | 20.32 | 20.32 | 19.65 | -0.49% | 120,162 |
| Jan 23, 2025 | 20.52 | 20.53 | 20.33 | 20.42 | 19.75 | - | 99,709 |
| Jan 22, 2025 | 20.89 | 20.89 | 20.35 | 20.42 | 19.75 | -1.87% | 101,577 |
| Jan 21, 2025 | 20.55 | 20.90 | 20.55 | 20.81 | 20.00 | 0.97% | 67,310 |
| Jan 17, 2025 | 20.59 | 20.68 | 20.57 | 20.61 | 19.81 | 0.24% | 135,329 |
| Jan 16, 2025 | 20.44 | 20.56 | 20.28 | 20.56 | 19.76 | 1.58% | 640,755 |