Skip to main content
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
20.65
+0.03 (0.15%)
Nov 22, 2024, 4:00 PM EST - Market closed

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202420.5020.7320.5020.6520.650.15%112,160
Nov 21, 202420.2820.6720.2820.6220.620.88%151,102
Nov 20, 202420.3120.4620.3120.4420.320.25%79,042
Nov 19, 202420.0520.4120.0520.3920.270.10%51,661
Nov 18, 202420.1720.4120.1720.3720.250.84%71,515
Nov 15, 202419.8320.2019.8320.2020.081.00%72,165
Nov 14, 202419.8720.0619.8720.0019.880.30%49,809
Nov 13, 202419.5420.0019.5419.9419.82-0.05%86,465
Nov 12, 202420.0120.1119.8719.9519.83-0.70%108,366
Nov 11, 202419.9020.1519.9020.0919.970.60%67,357
Nov 8, 202419.7520.0219.7519.9719.850.20%59,867
Nov 7, 202419.7419.9819.7419.9319.810.61%71,194
Nov 6, 202419.6419.8919.6419.8119.691.43%82,645
Nov 5, 202419.2319.5419.2319.5319.411.19%36,667
Nov 4, 202419.1319.3019.1319.3019.180.84%132,919
Nov 1, 202419.6019.6019.1419.1419.03-1.39%192,708
Oct 31, 202419.3419.4819.3419.4119.290.41%97,223
Oct 30, 202419.1419.4319.1419.3319.210.42%72,178
Oct 29, 202419.5019.5019.2019.2519.13-0.62%88,010
Oct 28, 202419.3319.4019.3119.3719.25-0.15%81,219
Oct 25, 202419.6419.6419.3819.4019.28-0.46%83,511
Oct 24, 202419.4419.5119.4419.4919.370.26%134,196
Oct 23, 202419.5919.5919.4019.4419.32-0.26%66,728
Oct 22, 202419.3819.5519.3819.4919.37-0.61%97,418
Oct 21, 202419.6619.8319.5919.6119.37-0.25%100,411
Oct 18, 202419.6919.7419.5419.6619.42-0.20%110,114
Oct 17, 202419.8919.8919.6319.7019.460.10%159,353
Oct 16, 202419.5219.7819.5219.6819.440.72%79,304
Oct 15, 202419.6719.6719.5419.5419.30-0.91%90,425
Oct 14, 202419.5019.7819.5019.7219.480.46%67,720
Oct 11, 202419.5819.7019.5819.6319.390.31%66,436
Oct 10, 202419.5019.6019.5019.5719.330.31%90,251
Oct 9, 202419.3619.5819.3619.5119.270.10%68,213
Oct 8, 202419.5019.6019.4019.4919.25-0.71%42,111
Oct 7, 202419.6219.7419.5919.6319.39-0.15%49,231
Oct 4, 202419.7519.7619.6119.6619.42-0.25%49,624
Oct 3, 202419.5019.7219.5019.7119.470.87%44,403
Oct 2, 202419.4619.5919.4519.5419.300.41%161,859
Oct 1, 202419.1919.5019.1919.4619.220.57%80,090
Sep 30, 202419.3019.3519.1819.3519.110.21%71,237
Sep 27, 202419.1319.3319.1319.3119.070.94%59,825
Sep 26, 202419.2219.3419.0719.1318.89-1.80%143,242
Sep 25, 202419.5619.6019.4519.4819.11-0.41%76,998
Sep 24, 202419.6619.7119.5619.5619.19-0.41%114,104
Sep 23, 202419.4519.6819.4519.6419.270.87%212,168
Sep 20, 202419.2719.5019.2719.4719.110.52%71,888
Sep 19, 202419.4319.4819.3719.3719.010.16%71,338
Sep 18, 202419.4019.4619.3419.3418.98-0.31%110,727
Sep 17, 202419.3619.4919.3619.4019.040.10%106,284
Sep 16, 202419.3219.4519.3019.3819.020.57%154,944
Sep 13, 202419.1319.2819.1319.2718.910.94%70,037
Sep 12, 202419.0619.1418.9819.0918.730.26%37,027
Sep 11, 202418.9319.0418.8319.0418.680.53%226,698
Sep 10, 202418.9719.0318.8518.9418.58-0.26%97,149
Sep 9, 202418.9819.0818.9518.9918.630.11%86,756
Sep 6, 202419.1819.1818.9318.9718.61-0.63%43,664
Sep 5, 202419.1519.2219.0919.0918.730.05%62,200
Sep 4, 202419.0819.2619.0719.0818.72-0.42%78,600
Sep 3, 202419.1419.2319.0019.1618.80-0.93%135,597
Aug 30, 202419.3119.3419.2219.3418.980.47%226,027
Aug 29, 202419.1019.3019.0919.2518.890.79%61,997
Aug 28, 202419.1019.2119.0619.1018.74-0.52%76,029
Aug 27, 202419.1919.3119.1919.2018.84-0.72%61,560
Aug 26, 202419.2219.4019.2219.3418.980.83%76,033
Aug 23, 202419.0719.2619.0719.1818.820.58%92,013
Aug 22, 202419.2619.2619.0519.0718.710.05%41,318
Aug 21, 202418.9619.1418.9619.0618.70-0.52%131,755
Aug 20, 202419.3019.3419.1619.1618.68-0.98%80,827
Aug 19, 202419.2319.4319.2119.3518.860.73%62,452
Aug 16, 202419.0719.2519.0719.2118.730.45%56,693
Aug 15, 202419.1019.1919.0319.1218.640.12%82,525
Aug 14, 202418.8619.1018.8619.1018.620.90%70,140
Aug 13, 202418.8318.9318.7818.9318.450.40%99,967
Aug 12, 202418.8518.9318.8318.8618.38-0.29%45,475
Aug 9, 202418.9318.9318.8018.9118.43-0.42%86,032
Aug 8, 202418.7318.9918.7318.9918.511.66%140,721
Aug 7, 202419.0019.0018.6718.6818.210.05%91,680
Aug 6, 202418.4318.8118.4318.6718.201.47%70,618
Aug 5, 202418.6518.6518.2818.4017.94-1.97%152,346
Aug 2, 202418.9118.9818.6518.7718.30-1.44%94,849
Aug 1, 202419.0619.1818.9619.0518.57-0.16%66,949
Jul 31, 202419.3419.3719.0619.0818.60-0.13%158,893
Jul 30, 202418.9119.1218.9119.1018.620.71%117,126
Jul 29, 202418.9419.0018.8818.9718.490.03%94,003
Jul 26, 202418.8919.0318.8618.9618.480.58%116,274
Jul 25, 202418.8518.9718.8218.8518.38-0.29%146,413
Jul 24, 202419.0019.0518.8818.9118.43-0.55%95,110
Jul 23, 202419.1519.2019.0019.0118.53-1.40%184,384
Jul 22, 202419.1019.2919.1019.2818.670.78%59,160
Jul 19, 202419.0619.1919.0619.1318.530.26%86,996
Jul 18, 202419.0019.2119.0019.0818.48-105,619
Jul 17, 202418.9319.1718.9319.0818.480.47%191,069
Jul 16, 202418.8218.9918.8218.9918.390.67%82,206
Jul 15, 202418.8818.9518.8618.8618.27-0.30%126,980
Jul 12, 202418.8719.0018.8518.9218.320.26%76,747
Jul 11, 202418.6518.8718.6518.8718.281.18%159,479
Jul 10, 202418.6018.6718.5518.6518.060.38%84,877
Jul 9, 202418.5018.6818.5018.5817.990.05%105,822
Jul 8, 202418.5318.6618.5318.5717.98-0.21%109,600
Jul 5, 202418.6518.7018.5618.6118.02-0.43%82,036