Skip to main content
logo
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
22.83
-0.03 (-0.13%)
Sep 4, 2026, 4:00 PM EDT - Market closed

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202622.7422.8522.7322.8322.83-0.13%36,064
Sep 3, 202622.9322.9822.8622.8622.86-0.09%44,316
Sep 2, 202622.8722.9322.6822.8822.880.04%84,391
Sep 1, 202622.8522.9522.8022.8722.870.49%53,194
Aug 31, 202622.7522.7822.6822.7622.760.49%73,723
Aug 28, 202622.7822.7822.5922.6522.65-0.13%86,072
Aug 27, 202622.7322.7422.5222.6822.68-0.31%41,544
Aug 26, 202622.6022.8722.4822.7522.751.15%97,535
Aug 25, 202622.5522.5922.4222.4922.49-0.35%51,664
Aug 24, 202622.5022.5922.4122.5722.570.27%49,428
Aug 21, 202622.6422.7922.4822.5122.51-1.03%138,608
Aug 20, 202622.8622.9922.8222.8722.750.18%128,945
Aug 19, 202622.9423.0122.8022.8322.71-0.57%52,111
Aug 18, 202622.8423.0322.8422.9622.830.92%62,732
Aug 17, 202622.8022.8522.7222.7522.63-0.39%66,497
Aug 14, 202622.6322.8622.6322.8422.721.06%76,233
Aug 13, 202622.5722.6722.5322.6022.480.15%37,593
Aug 12, 202622.4722.6122.4722.5722.440.42%61,111
Aug 11, 202622.2522.5222.2522.4722.350.59%77,225
Aug 10, 202622.3222.3522.2222.3422.220.90%44,054
Aug 7, 202622.1422.2822.0822.1422.02-0.36%36,718
Aug 6, 202622.1222.2522.1222.2222.100.73%53,312
Aug 5, 202622.2822.2822.0322.0621.94-1.03%69,833
Aug 4, 202622.2522.3922.0222.2922.17-0.09%74,794
Aug 3, 202622.3022.3622.1822.3122.19-0.36%67,754
Jul 31, 202622.3822.4022.1722.3922.270.63%69,545
Jul 30, 202622.4022.4022.1022.2522.130.04%68,387
Jul 29, 202622.4522.4722.1922.2422.12-0.13%42,855
Jul 28, 202622.2522.4522.1922.2722.150.18%65,949
Jul 27, 202622.5022.5522.2322.2322.11-1.77%131,421
Jul 24, 202622.5722.8122.5722.6322.510.04%785,509
Jul 23, 202622.6122.6922.5522.6222.500.44%114,962
Jul 22, 202622.4522.5522.4422.5222.401.08%302,156
Jul 21, 202622.2322.2922.1322.2822.160.07%60,684
Jul 20, 202622.5122.5322.3822.3922.140.04%89,903
Jul 17, 202622.5122.5722.3422.3822.130.04%249,566
Jul 16, 202622.2522.3922.2322.3722.120.63%56,793
Jul 15, 202622.3822.4122.2022.2321.99-0.67%35,740
Jul 14, 202622.4522.5222.3122.3822.13-0.13%44,169
Jul 13, 202622.2922.4522.2522.4122.161.40%121,546
Jul 10, 202622.0422.1521.9422.1021.86-58,266
Jul 9, 202622.2122.2322.0922.1021.86-0.58%47,993
Jul 8, 202622.4822.4822.1222.2321.990.36%62,340
Jul 7, 202621.8522.2221.8522.1521.911.79%175,678
Jul 6, 202621.8822.0821.7621.7621.52-0.68%58,793
Jul 2, 202621.6921.9121.6921.9121.671.44%66,411
Jul 1, 202621.8221.8421.6021.6021.36-1.10%67,621
Jun 30, 202622.0822.0821.8321.8421.60-0.59%94,245
Jun 29, 202622.0022.1021.9021.9721.73-0.41%95,142
Jun 26, 202622.0022.1122.0022.0621.820.26%79,681