FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
22.63
+0.01 (0.04%)
At close: Jul 24, 2026, 4:00 PM EDT
22.64
+0.01 (0.04%)
After-hours: Jul 24, 2026, 8:00 PM EDT
EIPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 22.57 | 22.81 | 22.57 | 22.63 | 22.63 | 0.04% | 785,509 |
| Jul 23, 2026 | 22.61 | 22.69 | 22.55 | 22.62 | 22.62 | 0.44% | 114,829 |
| Jul 22, 2026 | 22.45 | 22.55 | 22.44 | 22.52 | 22.52 | 1.08% | 302,085 |
| Jul 21, 2026 | 22.23 | 22.29 | 22.13 | 22.28 | 22.28 | 0.07% | 60,684 |
| Jul 20, 2026 | 22.51 | 22.53 | 22.38 | 22.39 | 22.27 | 0.04% | 89,903 |
| Jul 17, 2026 | 22.51 | 22.57 | 22.34 | 22.38 | 22.26 | 0.04% | 249,566 |
| Jul 16, 2026 | 22.25 | 22.39 | 22.23 | 22.37 | 22.25 | 0.63% | 56,793 |
| Jul 15, 2026 | 22.38 | 22.41 | 22.20 | 22.23 | 22.11 | -0.67% | 35,740 |
| Jul 14, 2026 | 22.45 | 22.52 | 22.31 | 22.38 | 22.26 | -0.13% | 44,169 |
| Jul 13, 2026 | 22.29 | 22.45 | 22.25 | 22.41 | 22.28 | 1.40% | 121,546 |
| Jul 10, 2026 | 22.04 | 22.15 | 21.94 | 22.10 | 21.98 | - | 58,266 |
| Jul 9, 2026 | 22.21 | 22.23 | 22.09 | 22.10 | 21.98 | -0.58% | 47,993 |
| Jul 8, 2026 | 22.48 | 22.48 | 22.12 | 22.23 | 22.11 | 0.36% | 62,340 |
| Jul 7, 2026 | 21.85 | 22.22 | 21.85 | 22.15 | 22.03 | 1.79% | 175,678 |
| Jul 6, 2026 | 21.88 | 22.08 | 21.76 | 21.76 | 21.64 | -0.68% | 58,793 |
| Jul 2, 2026 | 21.69 | 21.91 | 21.69 | 21.91 | 21.79 | 1.44% | 66,411 |
| Jul 1, 2026 | 21.82 | 21.84 | 21.60 | 21.60 | 21.48 | -1.10% | 67,621 |
| Jun 30, 2026 | 22.08 | 22.08 | 21.83 | 21.84 | 21.72 | -0.59% | 94,245 |
| Jun 29, 2026 | 22.00 | 22.10 | 21.90 | 21.97 | 21.85 | -0.41% | 95,142 |
| Jun 26, 2026 | 22.00 | 22.11 | 22.00 | 22.06 | 21.94 | 0.26% | 79,681 |
| Jun 25, 2026 | 21.83 | 22.03 | 21.74 | 22.00 | 21.88 | 1.05% | 125,024 |
| Jun 24, 2026 | 22.10 | 22.10 | 21.81 | 21.90 | 21.65 | -0.90% | 159,455 |
| Jun 23, 2026 | 21.83 | 22.10 | 21.68 | 22.10 | 21.85 | 1.28% | 94,804 |
| Jun 22, 2026 | 21.74 | 21.89 | 21.70 | 21.82 | 21.57 | 0.88% | 61,883 |
| Jun 18, 2026 | 21.69 | 21.73 | 21.50 | 21.63 | 21.39 | -0.28% | 176,817 |
| Jun 17, 2026 | 21.81 | 21.88 | 21.65 | 21.69 | 21.45 | -0.82% | 61,688 |
| Jun 16, 2026 | 21.81 | 22.00 | 21.81 | 21.87 | 21.62 | -0.14% | 58,537 |
| Jun 15, 2026 | 21.93 | 22.09 | 21.85 | 21.90 | 21.65 | -1.17% | 263,617 |
| Jun 12, 2026 | 22.05 | 22.28 | 22.05 | 22.16 | 21.91 | 0.50% | 57,952 |
| Jun 11, 2026 | 22.29 | 22.36 | 22.05 | 22.05 | 21.80 | -0.50% | 84,674 |
| Jun 10, 2026 | 22.07 | 22.29 | 22.07 | 22.16 | 21.91 | 0.41% | 34,212 |
| Jun 9, 2026 | 22.14 | 22.14 | 21.92 | 22.07 | 21.82 | -0.09% | 96,122 |
| Jun 8, 2026 | 22.18 | 22.27 | 22.02 | 22.09 | 21.84 | -0.41% | 53,703 |
| Jun 5, 2026 | 22.22 | 22.32 | 22.13 | 22.18 | 21.93 | -0.58% | 54,561 |
| Jun 4, 2026 | 22.12 | 22.34 | 21.98 | 22.31 | 22.06 | 0.86% | 45,869 |
| Jun 3, 2026 | 22.11 | 22.36 | 22.10 | 22.12 | 21.87 | 0.05% | 45,344 |
| Jun 2, 2026 | 21.70 | 22.13 | 21.70 | 22.11 | 21.86 | 1.33% | 59,489 |
| Jun 1, 2026 | 21.81 | 21.99 | 21.81 | 21.82 | 21.57 | -0.27% | 40,807 |
| May 29, 2026 | 22.06 | 22.13 | 21.84 | 21.88 | 21.63 | -1.04% | 112,972 |
| May 28, 2026 | 22.35 | 22.35 | 22.04 | 22.11 | 21.86 | -0.67% | 92,284 |
| May 27, 2026 | 22.50 | 22.50 | 22.16 | 22.26 | 22.01 | -1.07% | 129,308 |
| May 26, 2026 | 22.65 | 22.80 | 22.42 | 22.50 | 22.25 | -0.92% | 81,108 |
| May 22, 2026 | 22.63 | 22.76 | 22.56 | 22.71 | 22.45 | 0.35% | 96,616 |
| May 21, 2026 | 22.65 | 22.67 | 22.15 | 22.63 | 22.38 | 0.29% | 47,014 |
| May 20, 2026 | 22.84 | 22.96 | 22.64 | 22.69 | 22.31 | -0.66% | 81,515 |
| May 19, 2026 | 22.63 | 22.84 | 22.52 | 22.84 | 22.46 | 1.02% | 53,300 |
| May 18, 2026 | 22.49 | 22.67 | 22.33 | 22.61 | 22.23 | 0.53% | 52,272 |
| May 15, 2026 | 22.57 | 22.66 | 22.41 | 22.49 | 22.11 | -0.04% | 74,260 |
| May 14, 2026 | 22.32 | 22.54 | 22.32 | 22.50 | 22.12 | 0.63% | 85,613 |
| May 13, 2026 | 22.29 | 22.39 | 22.22 | 22.36 | 21.99 | -0.32% | 101,720 |