Skip to main content
logo
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
22.50
-0.21 (-0.92%)
At close: May 26, 2026, 4:00 PM EDT
22.43
-0.07 (-0.31%)
After-hours: May 26, 2026, 8:00 PM EDT

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202622.6522.8022.4222.5022.50-0.92%81,108
May 22, 202622.6322.7622.5622.7122.710.35%96,616
May 21, 202622.6522.6722.1522.6322.630.29%47,014
May 20, 202622.8422.9622.6422.6922.57-0.66%81,515
May 19, 202622.6322.8422.5222.8422.711.02%53,300
May 18, 202622.4922.6722.3322.6122.490.53%52,272
May 15, 202622.5722.6622.4122.4922.37-0.04%74,260
May 14, 202622.3222.5422.3222.5022.380.63%85,613
May 13, 202622.2922.3922.2222.3622.24-0.32%101,720
May 12, 202622.3822.4722.2522.4322.310.77%40,274
May 11, 202622.1022.3322.0522.2622.141.00%65,114
May 8, 202622.3122.3722.0322.0421.92-0.63%70,353
May 7, 202622.3522.4222.0222.1822.06-0.85%45,301
May 6, 202622.4722.5222.2822.3722.25-1.37%67,176
May 5, 202622.6522.8522.6522.6822.56-0.22%72,273
May 4, 202622.5722.8222.5722.7322.600.49%104,015
May 1, 202622.8422.8422.5922.6222.50-0.96%53,848
Apr 30, 202622.4922.8422.3122.8422.711.47%114,361
Apr 29, 202622.4322.5422.4022.5122.390.63%69,275
Apr 28, 202622.3422.4022.2322.3722.250.72%472,627
Apr 27, 202622.1022.4022.1022.2122.090.32%50,631
Apr 24, 202622.1922.1922.0322.1422.02-0.23%71,502
Apr 23, 202621.8922.1921.8922.1922.071.05%120,567
Apr 22, 202621.9622.0521.9021.9621.840.46%127,541
Apr 21, 202621.9022.0021.7721.8621.74-0.02%82,527
Apr 20, 202622.1622.1621.9521.9921.74-0.36%81,474
Apr 17, 202622.1022.1021.7622.0721.82-0.68%126,551
Apr 16, 202622.1422.2622.0822.2221.970.54%70,883
Apr 15, 202622.2122.2922.0322.1021.85-0.54%103,564
Apr 14, 202622.2322.2322.0122.2221.97-0.49%123,847
Apr 13, 202622.5222.5322.1822.3322.08-0.58%120,894
Apr 10, 202622.4622.5622.4022.4622.21-0.35%63,058
Apr 9, 202622.5722.7922.4622.5422.29-0.04%57,166
Apr 8, 202622.2122.5522.1522.5522.30-0.22%76,967
Apr 7, 202622.4422.6622.4422.6022.350.71%81,991
Apr 6, 202622.3922.4522.3222.4422.190.18%68,371
Apr 2, 202622.7022.7022.3122.4022.150.54%63,482
Apr 1, 202622.4022.4122.1122.2822.03-0.93%263,412
Mar 31, 202622.7522.7522.2022.4922.24-0.49%118,270
Mar 30, 202622.7022.7922.4822.6022.35-107,950
Mar 27, 202622.6922.7822.5622.6022.350.18%158,490
Mar 26, 202622.5522.6222.4322.5622.310.29%61,643
Mar 25, 202622.5922.6622.3922.6222.240.13%83,748
Mar 24, 202622.3822.7222.3822.5922.210.80%173,351
Mar 23, 202622.2822.4822.0622.4122.040.95%68,586
Mar 20, 202622.4522.4922.0922.2021.83-1.11%99,209
Mar 19, 202622.1322.4522.1322.4522.080.94%57,556
Mar 18, 202622.2822.3222.1522.2421.87-0.22%62,985
Mar 17, 202622.3022.4722.2522.2921.92-0.04%110,651
Mar 16, 202622.2822.3622.1822.3021.930.27%53,390