FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
24.54
+0.13 (0.53%)
At close: May 8, 2025, 4:00 PM
24.54
0.00 (0.00%)
After-hours: May 8, 2025, 8:00 PM EDT
EIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 24.69 | 24.72 | 24.48 | 24.69 | - | 1.15% | 7,172 |
| May 7, 2025 | 24.27 | 24.41 | 24.27 | 24.41 | 24.41 | 0.87% | 293,842 |
| May 6, 2025 | 24.22 | 24.34 | 24.13 | 24.20 | 24.20 | -0.29% | 15,767 |
| May 5, 2025 | 24.33 | 24.34 | 24.16 | 24.27 | 24.27 | -1.07% | 7,766 |
| May 2, 2025 | 24.45 | 24.57 | 24.45 | 24.53 | 24.53 | 1.25% | 4,343 |
| May 1, 2025 | 24.41 | 24.52 | 24.22 | 24.23 | 24.23 | 0.46% | 9,095 |
| Apr 30, 2025 | 24.09 | 24.27 | 24.00 | 24.12 | 24.12 | -1.91% | 10,737 |
| Apr 29, 2025 | 24.59 | 24.67 | 24.53 | 24.59 | 24.59 | -0.53% | 4,568 |
| Apr 28, 2025 | 24.65 | 24.77 | 24.62 | 24.72 | 24.72 | 0.28% | 11,706 |
| Apr 25, 2025 | 24.48 | 24.65 | 24.45 | 24.65 | 24.65 | 0.26% | 10,089 |
| Apr 24, 2025 | 24.35 | 24.65 | 24.35 | 24.59 | 24.59 | 1.47% | 9,584 |
| Apr 23, 2025 | 24.53 | 24.57 | 24.09 | 24.23 | 24.23 | 0.12% | 30,577 |
| Apr 22, 2025 | 23.92 | 24.33 | 23.92 | 24.20 | 24.20 | 2.07% | 15,215 |
| Apr 21, 2025 | 24.12 | 24.12 | 23.52 | 23.71 | 23.71 | -2.23% | 26,659 |
| Apr 17, 2025 | 24.32 | 24.52 | 24.25 | 24.25 | 24.25 | 1.59% | 17,644 |
| Apr 16, 2025 | 23.88 | 24.20 | 23.82 | 23.87 | 23.87 | 0.25% | 37,448 |
| Apr 15, 2025 | 23.66 | 24.00 | 23.66 | 23.81 | 23.81 | 0.51% | 19,200 |
| Apr 14, 2025 | 23.68 | 23.75 | 23.48 | 23.69 | 23.69 | 1.60% | 42,909 |
| Apr 11, 2025 | 22.82 | 23.41 | 22.74 | 23.32 | 23.32 | 2.36% | 21,731 |
| Apr 10, 2025 | 23.07 | 23.13 | 22.42 | 22.78 | 22.78 | -3.60% | 23,384 |
| Apr 9, 2025 | 22.17 | 23.73 | 21.94 | 23.63 | 23.63 | 5.54% | 8,690 |
| Apr 8, 2025 | 23.42 | 23.48 | 22.13 | 22.39 | 22.39 | -2.18% | 37,089 |
| Apr 7, 2025 | 22.21 | 23.34 | 21.99 | 22.89 | 22.89 | -1.59% | 75,163 |
| Apr 4, 2025 | 23.93 | 23.93 | 23.10 | 23.26 | 23.26 | -7.48% | 48,659 |
| Apr 3, 2025 | 25.55 | 25.73 | 25.14 | 25.14 | 25.14 | -4.41% | 25,331 |
| Apr 2, 2025 | 25.97 | 26.34 | 25.97 | 26.30 | 26.30 | 0.34% | 37,074 |
| Apr 1, 2025 | 26.02 | 26.23 | 25.89 | 26.21 | 26.21 | 0.61% | 23,475 |
| Mar 31, 2025 | 25.88 | 26.12 | 25.85 | 26.05 | 26.05 | 0.46% | 39,804 |
| Mar 28, 2025 | 26.00 | 26.00 | 25.87 | 25.93 | 25.93 | -0.19% | 10,526 |
| Mar 27, 2025 | 26.08 | 26.16 | 25.97 | 25.98 | 25.98 | -1.40% | 38,863 |
| Mar 26, 2025 | 26.42 | 26.56 | 26.33 | 26.35 | 26.15 | 0.26% | 83,418 |
| Mar 25, 2025 | 26.38 | 26.39 | 26.24 | 26.28 | 26.08 | 0.19% | 4,268 |
| Mar 24, 2025 | 26.22 | 26.32 | 26.16 | 26.23 | 26.03 | 0.88% | 9,016 |
| Mar 21, 2025 | 26.07 | 26.07 | 25.93 | 26.00 | 25.80 | -0.73% | 67,309 |
| Mar 20, 2025 | 26.16 | 26.25 | 26.09 | 26.19 | 25.99 | 0.08% | 33,074 |
| Mar 19, 2025 | 25.90 | 26.24 | 25.90 | 26.17 | 25.97 | 1.20% | 93,012 |
| Mar 18, 2025 | 25.95 | 25.95 | 25.77 | 25.86 | 25.66 | -0.12% | 5,680 |
| Mar 17, 2025 | 25.54 | 25.97 | 25.54 | 25.89 | 25.69 | 1.33% | 24,473 |
| Mar 14, 2025 | 25.09 | 25.56 | 25.09 | 25.55 | 25.35 | 2.28% | 114,056 |
| Mar 13, 2025 | 25.19 | 25.21 | 24.91 | 24.98 | 24.79 | -0.41% | 44,824 |
| Mar 12, 2025 | 24.95 | 25.18 | 24.95 | 25.08 | 24.89 | 0.73% | 10,340 |
| Mar 11, 2025 | 24.98 | 25.00 | 24.84 | 24.90 | 24.71 | 0.08% | 6,264 |
| Mar 10, 2025 | 24.81 | 25.02 | 24.70 | 24.88 | 24.69 | 0.04% | 7,171 |
| Mar 7, 2025 | 24.72 | 24.96 | 24.69 | 24.87 | 24.68 | 1.30% | 17,983 |
| Mar 6, 2025 | 24.52 | 24.75 | 24.46 | 24.55 | 24.36 | -1.25% | 4,081 |
| Mar 5, 2025 | 24.82 | 24.94 | 24.56 | 24.86 | 24.67 | -0.42% | 17,665 |
| Mar 4, 2025 | 25.11 | 25.13 | 24.67 | 24.97 | 24.77 | -1.32% | 12,278 |
| Mar 3, 2025 | 25.82 | 25.82 | 25.15 | 25.30 | 25.11 | -1.43% | 9,896 |
| Feb 28, 2025 | 25.29 | 25.67 | 25.29 | 25.67 | 25.47 | 1.45% | 14,602 |
| Feb 27, 2025 | 25.60 | 25.60 | 25.30 | 25.30 | 25.11 | -0.91% | 10,498 |