FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
31.51
-0.21 (-0.66%)
At close: Mar 3, 2026, 4:00 PM EST
31.51
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
EIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 31.70 | 31.70 | 31.13 | 31.51 | 31.51 | -0.66% | 201,821 |
| Mar 2, 2026 | 31.84 | 31.84 | 31.50 | 31.72 | 31.72 | 1.02% | 73,888 |
| Feb 27, 2026 | 31.25 | 31.40 | 31.16 | 31.40 | 31.40 | 1.03% | 11,476 |
| Feb 26, 2026 | 30.98 | 31.17 | 30.87 | 31.08 | 31.08 | 0.29% | 35,650 |
| Feb 25, 2026 | 31.10 | 31.21 | 30.73 | 30.99 | 30.99 | -0.07% | 21,128 |
| Feb 24, 2026 | 31.04 | 31.16 | 30.77 | 31.01 | 31.01 | 0.17% | 11,887 |
| Feb 23, 2026 | 31.01 | 31.16 | 30.83 | 30.96 | 30.96 | 0.10% | 19,187 |
| Feb 20, 2026 | 30.85 | 30.93 | 30.73 | 30.93 | 30.93 | 0.23% | 14,193 |
| Feb 19, 2026 | 30.80 | 30.86 | 30.74 | 30.86 | 30.86 | 0.82% | 57,838 |
| Feb 18, 2026 | 30.72 | 30.74 | 30.51 | 30.61 | 30.61 | 0.48% | 37,202 |
| Feb 17, 2026 | 30.74 | 30.77 | 30.28 | 30.46 | 30.46 | -0.64% | 28,008 |
| Feb 13, 2026 | 30.08 | 30.66 | 30.08 | 30.66 | 30.66 | 1.93% | 20,075 |
| Feb 12, 2026 | 30.31 | 30.43 | 30.06 | 30.08 | 30.08 | -0.36% | 30,059 |
| Feb 11, 2026 | 29.91 | 30.19 | 29.91 | 30.19 | 30.19 | 1.79% | 39,824 |
| Feb 10, 2026 | 29.72 | 29.72 | 29.46 | 29.66 | 29.66 | 0.51% | 104,984 |
| Feb 9, 2026 | 29.34 | 29.55 | 29.22 | 29.51 | 29.51 | 0.65% | 24,252 |
| Feb 6, 2026 | 29.17 | 29.35 | 29.14 | 29.32 | 29.32 | 1.06% | 20,340 |
| Feb 5, 2026 | 29.03 | 29.07 | 28.84 | 29.01 | 29.01 | -0.58% | 103,968 |
| Feb 4, 2026 | 29.06 | 29.20 | 29.00 | 29.18 | 29.18 | 0.76% | 14,122 |
| Feb 3, 2026 | 28.45 | 28.98 | 28.45 | 28.96 | 28.96 | 2.12% | 28,471 |
| Feb 2, 2026 | 28.48 | 28.49 | 28.36 | 28.36 | 28.36 | -1.15% | 9,687 |
| Jan 30, 2026 | 28.66 | 28.69 | 28.29 | 28.69 | 28.69 | -0.12% | 18,483 |
| Jan 29, 2026 | 28.76 | 28.97 | 28.64 | 28.73 | 28.73 | 0.87% | 108,970 |
| Jan 28, 2026 | 28.54 | 28.54 | 28.35 | 28.48 | 28.48 | 0.38% | 28,060 |
| Jan 27, 2026 | 28.11 | 28.37 | 28.11 | 28.37 | 28.37 | 0.96% | 43,804 |
| Jan 26, 2026 | 28.14 | 28.15 | 27.98 | 28.10 | 28.10 | 0.46% | 13,991 |
| Jan 23, 2026 | 28.18 | 28.21 | 27.97 | 27.97 | 27.97 | -0.04% | 20,671 |
| Jan 22, 2026 | 28.05 | 28.05 | 27.82 | 27.98 | 27.98 | 0.07% | 39,157 |
| Jan 21, 2026 | 27.84 | 28.04 | 27.80 | 27.96 | 27.96 | 1.38% | 179,923 |
| Jan 20, 2026 | 27.89 | 27.89 | 27.53 | 27.58 | 27.58 | -0.29% | 29,888 |
| Jan 16, 2026 | 27.51 | 27.67 | 27.51 | 27.66 | 27.66 | 0.55% | 36,240 |
| Jan 15, 2026 | 27.44 | 27.59 | 27.34 | 27.51 | 27.51 | - | 31,779 |
| Jan 14, 2026 | 27.25 | 27.62 | 27.25 | 27.51 | 27.51 | 1.03% | 18,388 |
| Jan 13, 2026 | 27.06 | 27.26 | 27.06 | 27.23 | 27.23 | 1.42% | 14,942 |
| Jan 12, 2026 | 26.78 | 26.85 | 26.76 | 26.85 | 26.85 | 0.49% | 8,294 |
| Jan 9, 2026 | 26.73 | 26.82 | 26.70 | 26.72 | 26.72 | 0.45% | 26,542 |
| Jan 8, 2026 | 26.34 | 26.69 | 26.34 | 26.60 | 26.60 | 1.06% | 37,641 |
| Jan 7, 2026 | 26.57 | 26.57 | 26.29 | 26.32 | 26.32 | -0.61% | 28,969 |
| Jan 6, 2026 | 26.79 | 26.79 | 26.47 | 26.48 | 26.48 | -1.12% | 8,261 |
| Jan 5, 2026 | 27.00 | 27.00 | 26.43 | 26.78 | 26.78 | -0.07% | 243,502 |
| Jan 2, 2026 | 26.52 | 26.89 | 26.39 | 26.80 | 26.80 | 1.36% | 15,710 |
| Dec 31, 2025 | 26.66 | 26.66 | 26.42 | 26.44 | 26.44 | -0.61% | 14,512 |
| Dec 30, 2025 | 26.54 | 26.64 | 26.54 | 26.60 | 26.60 | 0.49% | 21,095 |
| Dec 29, 2025 | 26.40 | 26.52 | 26.40 | 26.47 | 26.47 | 0.42% | 35,952 |
| Dec 26, 2025 | 26.45 | 26.45 | 26.29 | 26.36 | 26.36 | -0.23% | 5,340 |
| Dec 24, 2025 | 26.44 | 26.45 | 26.42 | 26.42 | 26.42 | -0.04% | 4,190 |
| Dec 23, 2025 | 26.30 | 26.47 | 26.30 | 26.43 | 26.43 | 0.52% | 22,111 |
| Dec 22, 2025 | 26.28 | 26.34 | 26.23 | 26.29 | 26.29 | 0.47% | 38,958 |
| Dec 19, 2025 | 26.22 | 26.30 | 26.14 | 26.17 | 26.17 | - | 17,183 |
| Dec 18, 2025 | 26.39 | 26.39 | 26.10 | 26.17 | 26.17 | -0.53% | 21,960 |