Skip to main content
logo
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
19.66
-0.02 (-0.10%)
Oct 29, 2025, 1:35 PM EDT - Market open

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202519.6519.7319.6519.67--0.05%25,815
Oct 28, 202519.6519.7519.6419.6819.68-0.30%95,766
Oct 27, 202519.6519.7719.6019.7419.740.46%88,188
Oct 24, 202519.7119.7319.6519.6519.65-318,558
Oct 23, 202519.9219.9219.6519.6519.65-0.33%49,409
Oct 22, 202519.6319.7519.5219.7219.720.48%41,961
Oct 21, 202519.6819.6819.5319.6219.62-0.86%38,873
Oct 20, 202519.9019.9019.6319.7919.671.23%104,402
Oct 17, 202519.4319.5819.4319.5519.430.51%54,650
Oct 16, 202519.7019.7319.4519.4519.33-1.22%289,437
Oct 15, 202519.8419.8619.6519.6919.570.46%33,435
Oct 14, 202519.4519.6419.4319.6019.480.41%40,148
Oct 13, 202519.4519.5919.4519.5219.400.36%59,163
Oct 10, 202519.7219.7219.4519.4519.33-1.22%42,724
Oct 9, 202519.8419.9719.6619.6919.57-1.01%62,696
Oct 8, 202519.8319.9319.8319.8919.76-76,344
Oct 7, 202519.7819.8919.7819.8919.760.15%228,721
Oct 6, 202519.8719.9619.8619.8619.730.15%106,720
Oct 3, 202519.7419.9519.7419.8319.700.30%2,271,417
Oct 2, 202519.7519.8919.7519.7719.65-0.60%95,573
Oct 1, 202519.8619.9119.8219.8919.760.35%61,244
Sep 30, 202519.7819.8719.6919.8219.70-0.45%116,892
Sep 29, 202519.8319.9519.7819.9119.78-0.35%94,523
Sep 26, 202519.9420.0419.9419.9819.850.77%123,096
Sep 25, 202519.8119.9019.8019.8319.70-0.69%47,666
Sep 24, 202519.9520.0519.8919.9619.710.93%91,688
Sep 23, 202519.6919.8719.6919.7819.530.46%48,405
Sep 22, 202519.6419.7019.6019.6919.44-49,514
Sep 19, 202519.8619.9119.6219.6919.44-0.61%64,424
Sep 18, 202519.7819.8219.7119.8119.560.27%76,652
Sep 17, 202519.7519.8319.6919.7619.510.24%41,734
Sep 16, 202519.7619.8319.7119.7119.46-0.20%70,976
Sep 15, 202519.7419.8419.7319.7519.50-0.05%228,638
Sep 12, 202519.7619.8419.7619.7619.51-0.20%44,849
Sep 11, 202519.6619.8219.6619.8019.550.56%42,652
Sep 10, 202519.5819.7419.5819.6919.440.77%57,977
Sep 9, 202519.5019.6519.5019.5419.300.21%60,517
Sep 8, 202519.5619.6119.4819.5019.26-0.58%48,716
Sep 5, 202519.7019.7719.5019.6119.37-0.49%54,927
Sep 4, 202519.7519.8519.6819.7119.46-0.15%23,304
Sep 3, 202519.9519.9519.6719.7419.49-0.55%114,729
Sep 2, 202519.9619.9619.7519.8519.60-0.40%71,787
Aug 29, 202519.9819.9819.8619.9319.680.15%107,368
Aug 28, 202519.9019.9119.7419.9019.650.35%74,276
Aug 27, 202519.7019.8619.7019.8319.580.51%216,048
Aug 26, 202519.8419.8419.6319.7319.480.05%61,271
Aug 25, 202519.8919.8919.7219.7219.47-0.45%48,506
Aug 22, 202519.7019.8919.7019.8119.560.51%29,461
Aug 21, 202519.6919.8419.6919.7119.46-0.40%46,982
Aug 20, 202519.7219.8819.7019.7919.420.56%46,511