Skip to main content
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
19.70
+0.06 (0.31%)
At close: May 16, 2025, 4:00 PM
19.70
0.00 (0.00%)
After-hours: May 16, 2025, 8:00 PM EDT

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202519.6419.8519.6019.7019.700.31%49,934
May 15, 202519.4119.6719.4119.6419.640.77%48,839
May 14, 202519.4519.5119.4019.4919.49-0.10%40,018
May 13, 202519.3819.6519.3819.5119.510.83%36,107
May 12, 202519.6019.6119.3119.3519.350.21%56,646
May 9, 202519.2519.3719.2519.3119.310.42%65,779
May 8, 202519.2319.4019.2319.2319.230.21%35,090
May 7, 202519.0319.2919.0319.1919.190.84%59,421
May 6, 202519.0019.1418.9519.0319.03-0.10%62,164
May 5, 202519.0819.1719.0119.0519.05-1.30%47,228
May 2, 202519.0719.3119.0719.3019.301.53%46,089
May 1, 202518.9419.2918.9419.0119.01-0.42%54,342
Apr 30, 202519.1819.3218.9119.0919.09-1.75%133,073
Apr 29, 202519.5419.5419.2919.4319.430.10%65,332
Apr 28, 202519.3519.6319.2919.4119.410.41%40,952
Apr 25, 202519.1019.3919.1019.3319.330.26%49,088
Apr 24, 202519.2019.4619.1819.2819.280.63%50,868
Apr 23, 202519.4819.4819.0119.1619.160.10%52,455
Apr 22, 202519.0519.1818.8719.1419.141.43%121,817
Apr 21, 202519.3319.3318.6618.8718.75-2.38%141,842
Apr 17, 202519.1019.5419.1019.3319.211.05%53,378
Apr 16, 202519.3219.3219.0319.1319.010.26%62,475
Apr 15, 202519.0319.2818.9719.0818.960.90%62,028
Apr 14, 202518.8219.0118.7918.9118.791.83%39,471
Apr 11, 202518.2518.6918.1018.5718.451.09%182,754
Apr 10, 202518.5318.5617.9518.3718.25-2.44%228,875
Apr 9, 202517.9218.8717.4318.8318.715.08%171,903
Apr 8, 202518.6018.8517.7517.9217.80-1.43%101,127
Apr 7, 202517.9118.6717.4018.1818.06-1.41%505,896
Apr 4, 202519.7419.7418.3518.4418.32-6.87%260,640
Apr 3, 202519.8420.2119.8019.8019.67-3.13%71,214
Apr 2, 202520.3020.5220.2620.4420.310.43%54,580
Apr 1, 202520.4420.4420.1420.3520.220.31%27,940
Mar 31, 202520.2020.3120.1220.2920.160.40%79,359
Mar 28, 202520.0720.2220.0720.2120.080.10%60,224
Mar 27, 202520.2820.3120.1420.1920.06-0.83%94,332
Mar 26, 202520.3220.5220.3220.3620.100.15%63,712
Mar 25, 202520.4120.4720.3020.3320.07-0.59%56,578
Mar 24, 202520.4320.4920.3720.4520.190.84%49,653
Mar 21, 202520.3420.3420.1820.2820.02-0.44%39,200
Mar 20, 202520.3020.4020.2120.3720.110.25%58,737
Mar 19, 202520.1220.4020.1120.3220.060.64%45,667
Mar 18, 202520.1920.2320.1320.1919.94-0.05%69,133
Mar 17, 202519.9420.3119.9420.2019.951.20%55,107
Mar 14, 202519.5819.9919.5819.9619.712.10%58,422
Mar 13, 202519.4919.7719.4919.5519.30-0.26%42,957
Mar 12, 202519.6219.8119.5419.6019.350.62%51,598
Mar 11, 202519.6319.6919.3719.4819.240.10%104,110
Mar 10, 202519.5019.6219.2919.4619.220.10%107,169
Mar 7, 202519.2619.5819.2219.4419.200.93%59,642