Skip to main content
FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
25.93
-0.05 (-0.19%)
At close: Mar 28, 2025, 3:59 PM
25.94
+0.01 (0.04%)
After-hours: Mar 28, 2025, 8:00 PM EDT

EIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.0026.0025.8725.9325.93-0.19%10,526
Mar 27, 202526.0826.1625.9725.9825.98-1.40%38,863
Mar 26, 202526.4226.5626.3326.3526.150.26%83,418
Mar 25, 202526.3826.3926.2426.2826.080.19%4,268
Mar 24, 202526.2226.3226.1626.2326.030.88%9,016
Mar 21, 202526.0726.0725.9326.0025.80-0.73%67,309
Mar 20, 202526.1626.2526.0926.1925.990.08%33,074
Mar 19, 202525.9026.2425.9026.1725.971.20%93,012
Mar 18, 202525.9525.9525.7725.8625.66-0.12%5,680
Mar 17, 202525.5425.9725.5425.8925.691.33%24,473
Mar 14, 202525.0925.5625.0925.5525.352.28%114,056
Mar 13, 202525.1925.2124.9124.9824.79-0.41%44,824
Mar 12, 202524.9525.1824.9525.0824.890.73%10,340
Mar 11, 202524.9825.0024.8424.9024.710.08%6,264
Mar 10, 202524.8125.0224.7024.8824.690.04%7,171
Mar 7, 202524.7224.9624.6924.8724.681.30%17,983
Mar 6, 202524.5224.7524.4624.5524.36-1.25%4,081
Mar 5, 202524.8224.9424.5624.8624.67-0.42%17,665
Mar 4, 202525.1125.1324.6724.9724.77-1.32%12,278
Mar 3, 202525.8225.8225.1525.3025.11-1.43%9,896
Feb 28, 202525.2925.6725.2925.6725.471.45%14,602
Feb 27, 202525.6025.6025.3025.3025.11-0.91%10,498
Feb 26, 202525.6025.6425.4325.5425.340.25%13,605
Feb 25, 202525.6525.6525.2525.4725.28-1.00%12,016
Feb 24, 202525.7525.8625.6025.7325.53-0.39%12,965
Feb 21, 202526.1626.1625.7225.8325.63-1.49%6,499
Feb 20, 202526.1726.2426.0026.2226.020.20%12,462
Feb 19, 202526.2026.3326.0626.1725.97-0.06%94,276
Feb 18, 202526.0026.2725.9926.1925.991.05%7,819
Feb 14, 202526.1626.1625.9025.9225.720.05%53,764
Feb 13, 202525.7625.9625.7625.9025.700.51%7,482
Feb 12, 202525.8126.0225.7025.7725.57-0.98%37,890
Feb 11, 202526.0126.0625.9126.0225.820.20%120,761
Feb 10, 202525.8526.0225.8525.9725.771.10%23,092
Feb 7, 202525.8625.8625.6425.6925.49-0.19%18,143
Feb 6, 202526.1226.1225.6025.7425.54-1.04%16,013
Feb 5, 202525.9526.1025.9326.0125.810.58%7,151
Feb 4, 202525.6025.9025.5225.8625.660.80%7,670
Feb 3, 202525.2425.7025.2425.6525.460.49%45,264
Jan 31, 202526.0926.0925.5125.5325.33-1.81%19,480
Jan 30, 202525.8926.0525.8726.0025.801.44%41,541
Jan 29, 202525.7425.7425.5925.6325.430.23%11,443
Jan 28, 202525.6125.6125.3625.5725.370.06%20,568
Jan 27, 202526.0026.0025.4125.5525.36-2.71%24,361
Jan 24, 202526.4626.4726.2526.2726.06-0.40%25,751
Jan 23, 202526.4726.5026.3326.3726.170.29%21,390
Jan 22, 202526.6726.6726.3026.3026.09-1.44%79,110
Jan 21, 202526.4926.7126.4026.6826.471.27%39,477
Jan 17, 202526.2526.3826.2526.3526.140.40%5,048
Jan 16, 202525.9026.2425.9026.2426.041.35%14,953