Skip to main content
FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
24.08
+0.29 (1.22%)
Dec 20, 2024, 3:59 PM EST - Market closed

EIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.9024.0923.9024.0824.081.22%7,851
Dec 19, 202423.9724.0723.7923.7923.79-0.04%16,399
Dec 18, 202424.4724.4823.8023.8023.80-2.64%20,374
Dec 17, 202424.4424.4724.3724.4524.45-0.87%128,774
Dec 16, 202424.9224.9324.6624.6624.66-1.28%83,415
Dec 13, 202425.2825.2824.9624.9824.98-1.30%23,442
Dec 12, 202425.3825.4325.2925.3125.12-0.59%54,093
Dec 11, 202425.3425.5025.3325.4625.270.84%24,298
Dec 10, 202425.3825.4725.2525.2525.05-0.76%6,449
Dec 9, 202425.7825.7825.4425.4425.25-0.59%6,951
Dec 6, 202426.0126.0125.5925.5925.40-1.46%16,138
Dec 5, 202425.8926.0325.8925.9725.770.70%5,203
Dec 4, 202426.1926.1925.7425.7925.59-1.38%6,875
Dec 3, 202426.2626.2726.1326.1525.95-0.10%8,935
Dec 2, 202426.3426.3426.0826.1825.98-1.32%6,266
Nov 29, 202426.4226.5726.4226.5326.320.99%4,679
Nov 27, 202426.2726.3426.2726.2726.070.29%2,905
Nov 26, 202426.1826.2026.0626.1925.990.08%150,202
Nov 25, 202426.5926.6226.1126.1725.97-1.19%35,163
Nov 22, 202426.4926.5226.4426.4926.280.32%6,386
Nov 21, 202426.1226.4426.1226.4026.201.81%13,216
Nov 20, 202425.8525.9325.7725.9325.730.41%2,976
Nov 19, 202425.5925.8325.5925.8325.630.25%26,387
Nov 18, 202425.6325.7925.5825.7625.561.30%24,554
Nov 15, 202425.3225.4925.3225.4325.240.47%28,135
Nov 14, 202425.2525.3525.1925.3125.120.49%49,714
Nov 13, 202425.1025.2525.0825.1925.00-0.05%4,258
Nov 12, 202425.3925.3925.1125.2025.01-0.87%5,226
Nov 11, 202425.3825.4525.3725.4225.230.72%9,460
Nov 8, 202425.1125.2425.1125.2425.050.20%1,398
Nov 7, 202425.1225.2825.1025.1925.000.54%21,069
Nov 6, 202424.7925.1124.7925.0624.862.31%11,937
Nov 5, 202424.3324.4924.3324.4924.301.07%2,599
Nov 4, 202424.0924.2524.0924.2324.051.10%26,244
Nov 1, 202424.2724.2823.9523.9723.78-1.42%59,684
Oct 31, 202424.3024.3524.3024.3124.130.17%8,458
Oct 30, 202424.2824.3124.2524.2724.080.27%8,053
Oct 29, 202424.3324.3324.1324.2024.02-0.89%3,175
Oct 28, 202424.2724.4324.2724.4224.23-0.12%112,958
Oct 25, 202424.6024.6424.4524.4524.26-0.27%11,715
Oct 24, 202424.5724.5724.4524.5224.330.13%913
Oct 23, 202424.5524.5524.3924.4824.30-0.47%11,570
Oct 22, 202424.5624.6424.5624.6024.41-0.07%3,407
Oct 21, 202424.7924.7924.6024.6124.43-0.46%10,046
Oct 18, 202424.6124.7324.5824.7324.54-0.13%4,427
Oct 17, 202424.7924.7924.7224.7624.57-0.04%3,654
Oct 16, 202424.6424.7724.6424.7724.581.02%10,372
Oct 15, 202424.6924.7024.5224.5224.33-2.00%6,346
Oct 14, 202424.9425.0224.9425.0224.830.18%4,579
Oct 11, 202424.9424.9924.9424.9824.790.65%5,638
Oct 10, 202424.7324.8824.7024.8124.620.39%6,663
Oct 9, 202424.5824.7524.5724.7224.530.07%36,377
Oct 8, 202424.9124.9124.6424.7024.51-1.33%5,878
Oct 7, 202425.0625.0725.0225.0324.840.21%63,785
Oct 4, 202424.9625.0824.9124.9824.790.37%36,102
Oct 3, 202424.5624.8924.5624.8924.701.18%3,485
Oct 2, 202424.5724.7224.4524.6024.410.70%9,115
Oct 1, 202424.1524.4724.1524.4324.241.03%27,061
Sep 30, 202424.1024.5024.0324.1824.000.17%13,170
Sep 27, 202423.9224.1723.9224.1423.961.28%67,132
Sep 26, 202424.0324.0323.7923.8423.65-2.67%7,413
Sep 25, 202424.7124.7124.4324.4924.08-0.95%7,227
Sep 24, 202424.7524.7724.7124.7224.310.06%17,659
Sep 23, 202424.6024.7224.5824.7124.291.22%4,344
Sep 20, 202424.2624.4524.2524.4124.000.05%7,351
Sep 19, 202424.5224.5224.2924.4023.990.86%35,736
Sep 18, 202424.2824.3124.1724.1923.78-0.24%5,856
Sep 17, 202424.2324.3124.1624.2523.840.16%21,921
Sep 16, 202424.0724.2124.0324.2123.801.00%14,814
Sep 13, 202423.9523.9823.8823.9723.561.14%24,429
Sep 12, 202423.6423.7723.5723.7023.300.45%8,996
Sep 11, 202423.5823.6023.2923.5923.190.21%11,810
Sep 10, 202423.7323.7323.3823.5423.15-0.56%30,100
Sep 9, 202423.7423.8023.6723.6823.280.10%14,589
Sep 6, 202423.9523.9623.6223.6523.25-1.01%11,330
Sep 5, 202424.0224.0423.9023.9023.49-0.18%10,163
Sep 4, 202424.0524.1523.8923.9423.53-0.50%20,559
Sep 3, 202424.2424.2423.9324.0623.65-1.48%5,400
Aug 30, 202424.3624.4224.2724.4224.010.10%21,465
Aug 29, 202424.2824.4524.2724.4023.980.85%6,471
Aug 28, 202424.2524.2824.1824.1923.78-0.64%3,009
Aug 27, 202424.4624.4624.3324.3523.94-0.65%8,224
Aug 26, 202424.4824.6224.4824.5124.090.63%10,608
Aug 23, 202424.1424.3624.1424.3523.941.22%13,242
Aug 22, 202424.1024.1224.0224.0623.650.08%12,831
Aug 21, 202424.0724.1624.0424.0423.630.12%12,223
Aug 20, 202424.3424.3423.9624.0123.60-1.26%11,077
Aug 19, 202424.2524.4424.2524.3223.910.40%3,876
Aug 16, 202424.0324.2324.0324.2223.810.49%2,458
Aug 15, 202424.1024.1624.1024.1023.690.63%4,896
Aug 14, 202423.7723.9623.7723.9523.540.67%3,590
Aug 13, 202423.7223.7923.6823.7923.390.17%5,822
Aug 12, 202423.7223.8423.6623.7523.350.41%13,379
Aug 9, 202423.5423.6923.5423.6523.25-0.49%3,952
Aug 8, 202423.4423.8023.3623.7723.371.77%16,280
Aug 7, 202423.5723.6523.3423.3622.960.17%22,378
Aug 6, 202423.0523.4623.0523.3222.921.46%12,825
Aug 5, 202422.9623.2122.8622.9822.59-2.46%61,192
Aug 2, 202423.8323.8923.4023.5623.16-1.76%4,362
Aug 1, 202424.2424.2423.9123.9823.58-0.80%1,929