FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
19.33
+0.05 (0.26%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.10 | 19.39 | 19.10 | 19.33 | 19.33 | 0.26% | 49,088 |
| Apr 24, 2025 | 19.20 | 19.46 | 19.18 | 19.28 | 19.28 | 0.63% | 50,868 |
| Apr 23, 2025 | 19.48 | 19.48 | 19.01 | 19.16 | 19.16 | 0.10% | 52,455 |
| Apr 22, 2025 | 19.05 | 19.18 | 18.87 | 19.14 | 19.14 | 1.43% | 121,817 |
| Apr 21, 2025 | 19.33 | 19.33 | 18.66 | 18.87 | 18.75 | -2.38% | 141,842 |
| Apr 17, 2025 | 19.10 | 19.54 | 19.10 | 19.33 | 19.21 | 1.05% | 53,378 |
| Apr 16, 2025 | 19.32 | 19.32 | 19.03 | 19.13 | 19.01 | 0.26% | 62,475 |
| Apr 15, 2025 | 19.03 | 19.28 | 18.97 | 19.08 | 18.96 | 0.90% | 62,028 |
| Apr 14, 2025 | 18.82 | 19.01 | 18.79 | 18.91 | 18.79 | 1.83% | 39,471 |
| Apr 11, 2025 | 18.25 | 18.69 | 18.10 | 18.57 | 18.45 | 1.09% | 182,754 |
| Apr 10, 2025 | 18.53 | 18.56 | 17.95 | 18.37 | 18.25 | -2.44% | 228,875 |
| Apr 9, 2025 | 17.92 | 18.87 | 17.43 | 18.83 | 18.71 | 5.08% | 171,903 |
| Apr 8, 2025 | 18.60 | 18.85 | 17.75 | 17.92 | 17.80 | -1.43% | 101,127 |
| Apr 7, 2025 | 17.91 | 18.67 | 17.40 | 18.18 | 18.06 | -1.41% | 505,896 |
| Apr 4, 2025 | 19.74 | 19.74 | 18.35 | 18.44 | 18.32 | -6.87% | 260,640 |
| Apr 3, 2025 | 19.84 | 20.21 | 19.80 | 19.80 | 19.67 | -3.13% | 71,214 |
| Apr 2, 2025 | 20.30 | 20.52 | 20.26 | 20.44 | 20.31 | 0.43% | 54,580 |
| Apr 1, 2025 | 20.44 | 20.44 | 20.14 | 20.35 | 20.22 | 0.31% | 27,940 |
| Mar 31, 2025 | 20.20 | 20.31 | 20.12 | 20.29 | 20.16 | 0.40% | 79,359 |
| Mar 28, 2025 | 20.07 | 20.22 | 20.07 | 20.21 | 20.08 | 0.10% | 60,224 |
| Mar 27, 2025 | 20.28 | 20.31 | 20.14 | 20.19 | 20.06 | -0.83% | 94,332 |
| Mar 26, 2025 | 20.32 | 20.52 | 20.32 | 20.36 | 20.10 | 0.15% | 63,712 |
| Mar 25, 2025 | 20.41 | 20.47 | 20.30 | 20.33 | 20.07 | -0.59% | 56,578 |
| Mar 24, 2025 | 20.43 | 20.49 | 20.37 | 20.45 | 20.19 | 0.84% | 49,653 |
| Mar 21, 2025 | 20.34 | 20.34 | 20.18 | 20.28 | 20.02 | -0.44% | 39,200 |
| Mar 20, 2025 | 20.30 | 20.40 | 20.21 | 20.37 | 20.11 | 0.25% | 58,737 |
| Mar 19, 2025 | 20.12 | 20.40 | 20.11 | 20.32 | 20.06 | 0.64% | 45,667 |
| Mar 18, 2025 | 20.19 | 20.23 | 20.13 | 20.19 | 19.94 | -0.05% | 69,133 |
| Mar 17, 2025 | 19.94 | 20.31 | 19.94 | 20.20 | 19.95 | 1.20% | 55,107 |
| Mar 14, 2025 | 19.58 | 19.99 | 19.58 | 19.96 | 19.71 | 2.10% | 58,422 |
| Mar 13, 2025 | 19.49 | 19.77 | 19.49 | 19.55 | 19.30 | -0.26% | 42,957 |
| Mar 12, 2025 | 19.62 | 19.81 | 19.54 | 19.60 | 19.35 | 0.62% | 51,598 |
| Mar 11, 2025 | 19.63 | 19.69 | 19.37 | 19.48 | 19.24 | 0.10% | 104,110 |
| Mar 10, 2025 | 19.50 | 19.62 | 19.29 | 19.46 | 19.22 | 0.10% | 107,169 |
| Mar 7, 2025 | 19.26 | 19.58 | 19.22 | 19.44 | 19.20 | 0.93% | 59,642 |
| Mar 6, 2025 | 19.32 | 19.45 | 19.20 | 19.26 | 19.02 | -1.53% | 96,858 |
| Mar 5, 2025 | 19.65 | 19.66 | 19.38 | 19.56 | 19.31 | -0.20% | 80,525 |
| Mar 4, 2025 | 19.76 | 19.80 | 19.52 | 19.60 | 19.35 | -1.80% | 72,340 |
| Mar 3, 2025 | 20.25 | 20.25 | 19.84 | 19.96 | 19.71 | -0.75% | 55,303 |
| Feb 28, 2025 | 19.85 | 20.11 | 19.80 | 20.11 | 19.86 | 1.67% | 99,562 |
| Feb 27, 2025 | 19.94 | 19.94 | 19.75 | 19.78 | 19.53 | -0.65% | 76,792 |
| Feb 26, 2025 | 19.85 | 19.94 | 19.80 | 19.91 | 19.66 | 0.25% | 51,636 |
| Feb 25, 2025 | 20.17 | 20.17 | 19.55 | 19.86 | 19.61 | -0.75% | 96,630 |
| Feb 24, 2025 | 20.10 | 20.17 | 19.90 | 20.01 | 19.76 | -0.45% | 111,148 |
| Feb 21, 2025 | 20.04 | 20.26 | 20.01 | 20.10 | 19.85 | -1.34% | 111,685 |
| Feb 20, 2025 | 20.33 | 20.41 | 20.17 | 20.37 | 19.99 | -0.08% | 100,359 |
| Feb 19, 2025 | 20.45 | 20.49 | 20.27 | 20.39 | 20.01 | 0.16% | 47,676 |
| Feb 18, 2025 | 20.15 | 20.37 | 20.15 | 20.36 | 19.98 | 0.96% | 61,923 |
| Feb 14, 2025 | 20.30 | 20.34 | 20.14 | 20.16 | 19.79 | -0.28% | 59,491 |
| Feb 13, 2025 | 20.03 | 20.22 | 19.99 | 20.22 | 19.84 | 1.05% | 85,839 |