Skip to main content
logo
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
22.39
-0.29 (-1.28%)
May 6, 2026, 11:51 AM EDT - Market open

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202622.4722.5222.3122.40--1.23%27,642
May 5, 202622.6522.8522.6522.6822.68-0.22%72,263
May 4, 202622.5722.8222.5722.7322.730.49%104,013
May 1, 202622.8422.8422.5922.6222.62-0.96%53,754
Apr 30, 202622.4922.8422.3122.8422.841.47%114,358
Apr 29, 202622.4322.5422.4022.5122.510.63%69,275
Apr 28, 202622.3422.4022.2322.3722.370.72%468,036
Apr 27, 202622.1022.4022.1022.2122.210.32%50,631
Apr 24, 202622.1922.1922.0322.1422.14-0.23%71,502
Apr 23, 202621.8922.1921.8922.1922.191.05%120,567
Apr 22, 202621.9622.0521.9021.9621.960.46%127,526
Apr 21, 202621.9022.0021.7721.8621.86-0.59%82,527
Apr 20, 202622.1622.1621.9521.9921.87-0.36%81,474
Apr 17, 202622.1022.1021.7622.0721.94-0.68%126,551
Apr 16, 202622.1422.2622.0822.2222.090.54%70,883
Apr 15, 202622.2122.2922.0322.1021.97-0.54%103,564
Apr 14, 202622.2322.2322.0122.2222.09-0.49%123,847
Apr 13, 202622.5222.5322.1822.3322.20-0.58%120,894
Apr 10, 202622.4622.5622.4022.4622.33-0.35%63,058
Apr 9, 202622.5722.7922.4622.5422.41-0.04%57,166
Apr 8, 202622.2122.5522.1522.5522.42-0.22%76,967
Apr 7, 202622.4422.6622.4422.6022.470.71%81,991
Apr 6, 202622.3922.4522.3222.4422.310.18%68,371
Apr 2, 202622.7022.7022.3122.4022.270.54%63,482
Apr 1, 202622.4022.4122.1122.2822.15-0.93%263,412
Mar 31, 202622.7522.7522.2022.4922.36-0.49%118,270
Mar 30, 202622.7022.7922.4822.6022.47-107,950
Mar 27, 202622.6922.7822.5622.6022.470.18%158,490
Mar 26, 202622.5522.6222.4322.5622.43-0.27%61,643
Mar 25, 202622.5922.6622.3922.6222.370.13%83,748
Mar 24, 202622.3822.7222.3822.5922.340.80%173,351
Mar 23, 202622.2822.4822.0622.4122.160.95%68,586
Mar 20, 202622.4522.4922.0922.2021.95-1.11%99,209
Mar 19, 202622.1322.4522.1322.4522.200.94%57,556
Mar 18, 202622.2822.3222.1522.2421.99-0.22%62,985
Mar 17, 202622.3022.4722.2522.2922.04-0.04%110,651
Mar 16, 202622.2822.3622.1822.3022.050.27%53,390
Mar 13, 202622.1922.2822.1122.2421.990.72%35,417
Mar 12, 202622.2822.2822.0322.0821.83-0.54%79,036
Mar 11, 202622.0422.2021.9322.2021.950.86%66,997
Mar 10, 202622.1622.2821.9422.0121.76-0.72%112,752
Mar 9, 202622.2422.2422.0222.1721.92-0.23%115,348
Mar 6, 202622.2222.3122.0622.2221.97-0.18%270,553
Mar 5, 202622.3722.3722.1722.2622.01-0.22%73,753
Mar 4, 202622.2922.3222.0822.3122.060.09%110,776
Mar 3, 202622.3922.3922.0022.2922.04-0.22%61,185
Mar 2, 202622.5722.5722.1322.3422.090.68%139,548
Feb 27, 202622.4822.4822.0822.1921.940.41%100,452
Feb 26, 202621.9822.2321.7522.1021.850.36%147,032
Feb 25, 202622.0422.0521.7722.0221.77-0.05%88,944