FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
19.75
-0.14 (-0.70%)
At close: Aug 1, 2025, 4:00 PM
19.80
+0.05 (0.23%)
After-hours: Aug 1, 2025, 8:00 PM EDT
EIPI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 19.86 | 19.86 | 19.58 | 19.75 | 19.75 | -0.70% | 87,228 |
Jul 31, 2025 | 19.95 | 19.96 | 19.74 | 19.89 | 19.89 | 0.20% | 132,595 |
Jul 30, 2025 | 19.84 | 19.94 | 19.75 | 19.85 | 19.85 | 0.25% | 98,868 |
Jul 29, 2025 | 19.58 | 19.84 | 19.58 | 19.80 | 19.80 | 1.12% | 88,353 |
Jul 28, 2025 | 19.68 | 19.74 | 19.57 | 19.58 | 19.58 | -0.46% | 103,770 |
Jul 25, 2025 | 19.75 | 19.75 | 19.62 | 19.67 | 19.67 | -0.10% | 85,542 |
Jul 24, 2025 | 19.51 | 19.75 | 19.51 | 19.69 | 19.69 | 0.25% | 71,636 |
Jul 23, 2025 | 19.50 | 19.65 | 19.50 | 19.64 | 19.64 | 0.46% | 94,258 |
Jul 22, 2025 | 19.40 | 19.62 | 19.40 | 19.55 | 19.55 | -0.26% | 106,011 |
Jul 21, 2025 | 19.84 | 19.84 | 19.55 | 19.60 | 19.48 | -1.16% | 339,596 |
Jul 18, 2025 | 19.75 | 19.89 | 19.73 | 19.83 | 19.70 | 0.76% | 155,761 |
Jul 17, 2025 | 19.71 | 19.72 | 19.56 | 19.68 | 19.56 | 0.41% | 56,520 |
Jul 16, 2025 | 19.58 | 19.74 | 19.54 | 19.60 | 19.48 | - | 78,856 |
Jul 15, 2025 | 19.67 | 19.81 | 19.56 | 19.60 | 19.48 | -0.56% | 87,092 |
Jul 14, 2025 | 19.61 | 19.76 | 19.61 | 19.71 | 19.59 | 0.51% | 43,732 |
Jul 11, 2025 | 19.46 | 19.70 | 19.46 | 19.61 | 19.49 | 0.10% | 48,570 |
Jul 10, 2025 | 19.45 | 19.64 | 19.45 | 19.59 | 19.47 | 0.12% | 39,323 |
Jul 9, 2025 | 19.58 | 19.60 | 19.47 | 19.57 | 19.44 | 0.19% | 50,137 |
Jul 8, 2025 | 19.43 | 19.61 | 19.42 | 19.53 | 19.41 | 0.10% | 68,178 |
Jul 7, 2025 | 19.49 | 19.68 | 19.45 | 19.51 | 19.39 | -0.96% | 60,749 |
Jul 3, 2025 | 19.57 | 19.72 | 19.57 | 19.70 | 19.58 | 0.51% | 30,362 |
Jul 2, 2025 | 19.50 | 19.68 | 19.46 | 19.60 | 19.48 | 0.12% | 49,465 |
Jul 1, 2025 | 19.72 | 19.72 | 19.50 | 19.58 | 19.45 | -0.73% | 55,079 |
Jun 30, 2025 | 19.73 | 19.73 | 19.56 | 19.72 | 19.60 | - | 82,908 |
Jun 27, 2025 | 19.78 | 19.80 | 19.61 | 19.72 | 19.60 | 0.26% | 111,824 |
Jun 26, 2025 | 19.41 | 19.69 | 19.41 | 19.67 | 19.54 | 0.66% | 93,502 |
Jun 25, 2025 | 19.61 | 19.79 | 19.53 | 19.54 | 19.29 | -0.91% | 58,246 |
Jun 24, 2025 | 19.54 | 19.80 | 19.54 | 19.72 | 19.47 | 0.46% | 116,606 |
Jun 23, 2025 | 19.99 | 19.99 | 19.58 | 19.63 | 19.38 | -0.30% | 86,441 |
Jun 20, 2025 | 19.55 | 19.83 | 19.55 | 19.69 | 19.44 | 0.20% | 41,448 |
Jun 18, 2025 | 19.61 | 19.77 | 19.60 | 19.65 | 19.40 | -0.15% | 43,825 |
Jun 17, 2025 | 19.80 | 19.82 | 19.64 | 19.68 | 19.43 | - | 52,658 |
Jun 16, 2025 | 19.79 | 20.00 | 19.66 | 19.68 | 19.43 | -0.66% | 41,879 |
Jun 13, 2025 | 19.76 | 19.90 | 19.76 | 19.81 | 19.56 | - | 55,465 |
Jun 12, 2025 | 19.83 | 19.83 | 19.66 | 19.81 | 19.56 | 0.76% | 28,347 |
Jun 11, 2025 | 19.62 | 19.70 | 19.55 | 19.66 | 19.41 | 0.67% | 60,226 |
Jun 10, 2025 | 19.58 | 19.60 | 19.47 | 19.53 | 19.28 | 0.51% | 40,944 |
Jun 9, 2025 | 19.44 | 19.61 | 19.39 | 19.43 | 19.19 | -0.57% | 51,756 |
Jun 6, 2025 | 19.50 | 19.57 | 19.50 | 19.54 | 19.30 | 0.52% | 23,272 |
Jun 5, 2025 | 19.37 | 19.48 | 19.32 | 19.44 | 19.20 | 0.36% | 43,394 |
Jun 4, 2025 | 19.57 | 19.67 | 19.36 | 19.37 | 19.13 | -1.12% | 73,411 |
Jun 3, 2025 | 19.44 | 19.65 | 19.41 | 19.59 | 19.34 | 0.46% | 67,825 |
Jun 2, 2025 | 19.33 | 19.59 | 19.33 | 19.50 | 19.25 | 0.83% | 57,205 |
May 30, 2025 | 19.35 | 19.58 | 19.19 | 19.34 | 19.10 | -0.05% | 171,995 |
May 29, 2025 | 19.37 | 19.37 | 19.22 | 19.35 | 19.11 | 0.36% | 61,392 |
May 28, 2025 | 19.42 | 19.46 | 19.28 | 19.28 | 19.04 | -0.77% | 49,954 |
May 27, 2025 | 19.39 | 19.58 | 19.35 | 19.43 | 19.19 | 0.52% | 48,475 |
May 23, 2025 | 19.03 | 19.34 | 19.03 | 19.33 | 19.09 | 0.99% | 63,808 |
May 22, 2025 | 19.13 | 19.26 | 19.03 | 19.14 | 18.90 | -0.67% | 47,595 |
May 21, 2025 | 19.43 | 19.57 | 19.27 | 19.27 | 19.03 | -2.03% | 94,938 |