FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
26.01
+0.15 (0.58%)
Sep 10, 2025, 11:21 AM - Market open
EIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.81 | 25.99 | 25.81 | 25.86 | 25.86 | 0.37% | 14,392 |
| Sep 8, 2025 | 25.99 | 25.99 | 25.67 | 25.77 | 25.77 | -0.60% | 61,755 |
| Sep 5, 2025 | 26.09 | 26.11 | 25.74 | 25.92 | 25.92 | -0.78% | 11,257 |
| Sep 4, 2025 | 26.04 | 26.13 | 26.04 | 26.13 | 26.13 | 0.35% | 11,424 |
| Sep 3, 2025 | 26.21 | 26.21 | 25.97 | 26.04 | 26.04 | -0.76% | 15,509 |
| Sep 2, 2025 | 26.31 | 26.34 | 26.17 | 26.24 | 26.24 | -0.37% | 2,758 |
| Aug 29, 2025 | 26.29 | 26.40 | 26.29 | 26.33 | 26.33 | 0.09% | 11,303 |
| Aug 28, 2025 | 26.11 | 26.31 | 26.11 | 26.31 | 26.31 | 0.53% | 1,269 |
| Aug 27, 2025 | 25.99 | 26.22 | 25.99 | 26.17 | 26.17 | 0.46% | 5,252 |
| Aug 26, 2025 | 26.06 | 26.06 | 25.87 | 26.05 | 26.05 | - | 30,286 |
| Aug 25, 2025 | 26.07 | 26.15 | 26.04 | 26.05 | 26.05 | -0.49% | 12,003 |
| Aug 22, 2025 | 26.04 | 26.20 | 26.04 | 26.18 | 26.18 | 1.14% | 9,542 |
| Aug 21, 2025 | 25.77 | 25.93 | 25.77 | 25.88 | 25.88 | 0.44% | 17,473 |
| Aug 20, 2025 | 25.71 | 25.84 | 25.68 | 25.77 | 25.77 | 0.53% | 8,551 |
| Aug 19, 2025 | 25.69 | 25.71 | 25.55 | 25.64 | 25.64 | 0.06% | 17,552 |
| Aug 18, 2025 | 25.59 | 25.66 | 25.57 | 25.62 | 25.62 | -0.44% | 19,536 |
| Aug 15, 2025 | 25.76 | 25.88 | 25.73 | 25.73 | 25.73 | -0.41% | 93,978 |
| Aug 14, 2025 | 25.80 | 25.84 | 25.74 | 25.84 | 25.84 | -0.13% | 33,697 |
| Aug 13, 2025 | 25.82 | 25.87 | 25.67 | 25.87 | 25.87 | 0.63% | 81,726 |
| Aug 12, 2025 | 25.66 | 25.76 | 25.61 | 25.71 | 25.71 | 0.54% | 12,982 |
| Aug 11, 2025 | 25.68 | 25.69 | 25.54 | 25.57 | 25.57 | -0.66% | 7,037 |
| Aug 8, 2025 | 25.82 | 25.88 | 25.73 | 25.74 | 25.74 | 0.02% | 19,521 |
| Aug 7, 2025 | 25.88 | 25.97 | 25.74 | 25.74 | 25.74 | -0.20% | 13,349 |
| Aug 6, 2025 | 25.95 | 26.03 | 25.75 | 25.79 | 25.79 | -0.27% | 8,090 |
| Aug 5, 2025 | 25.77 | 25.87 | 25.73 | 25.86 | 25.86 | -0.51% | 11,497 |
| Aug 4, 2025 | 25.85 | 26.01 | 25.85 | 25.99 | 25.99 | 0.73% | 30,610 |
| Aug 1, 2025 | 25.76 | 25.81 | 25.61 | 25.80 | 25.80 | -0.99% | 25,999 |
| Jul 31, 2025 | 26.00 | 26.13 | 26.00 | 26.06 | 26.06 | -0.20% | 1,453 |
| Jul 30, 2025 | 26.20 | 26.20 | 26.02 | 26.11 | 26.11 | -0.27% | 10,149 |
| Jul 29, 2025 | 25.98 | 26.18 | 25.98 | 26.18 | 26.18 | 1.04% | 23,792 |
| Jul 28, 2025 | 25.95 | 25.95 | 25.85 | 25.91 | 25.91 | 0.43% | 15,154 |
| Jul 25, 2025 | 25.84 | 25.93 | 25.78 | 25.80 | 25.80 | -0.69% | 33,711 |
| Jul 24, 2025 | 25.99 | 25.99 | 25.92 | 25.98 | 25.98 | 0.53% | 2,784 |
| Jul 23, 2025 | 25.77 | 25.84 | 25.76 | 25.84 | 25.84 | 0.60% | 3,902 |
| Jul 22, 2025 | 25.61 | 25.71 | 25.61 | 25.69 | 25.69 | 0.83% | 112,468 |
| Jul 21, 2025 | 25.84 | 25.84 | 25.48 | 25.48 | 25.48 | -1.06% | 2,490 |
| Jul 18, 2025 | 25.74 | 25.82 | 25.70 | 25.75 | 25.75 | 0.50% | 14,420 |
| Jul 17, 2025 | 25.56 | 25.65 | 25.50 | 25.62 | 25.62 | 0.16% | 11,638 |
| Jul 16, 2025 | 25.65 | 25.65 | 25.52 | 25.58 | 25.58 | -0.36% | 18,243 |
| Jul 15, 2025 | 25.74 | 25.74 | 25.60 | 25.67 | 25.67 | -0.61% | 6,834 |
| Jul 14, 2025 | 25.75 | 25.84 | 25.75 | 25.83 | 25.83 | 0.08% | 47,741 |
| Jul 11, 2025 | 25.67 | 25.88 | 25.67 | 25.81 | 25.81 | 0.31% | 8,105 |
| Jul 10, 2025 | 25.54 | 25.73 | 25.50 | 25.73 | 25.73 | 0.19% | 5,332 |
| Jul 9, 2025 | 25.78 | 25.78 | 25.58 | 25.68 | 25.68 | -0.16% | 11,475 |
| Jul 8, 2025 | 25.64 | 25.72 | 25.56 | 25.72 | 25.72 | 0.78% | 5,866 |
| Jul 7, 2025 | 25.67 | 25.72 | 25.46 | 25.52 | 25.52 | -1.14% | 8,016 |
| Jul 3, 2025 | 25.78 | 25.83 | 25.78 | 25.81 | 25.81 | 0.24% | 1,752 |
| Jul 2, 2025 | 25.57 | 25.78 | 25.50 | 25.75 | 25.75 | 0.84% | 8,721 |
| Jul 1, 2025 | 25.62 | 25.62 | 25.43 | 25.54 | 25.54 | -0.37% | 12,555 |
| Jun 30, 2025 | 25.65 | 25.70 | 25.53 | 25.63 | 25.63 | -0.18% | 19,476 |