Skip to main content
logo
FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
27.18
-0.12 (-0.44%)
At close: Dec 5, 2025, 4:00 PM EST
27.18
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

EIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3827.3927.1827.1827.18-0.44%11,849
Dec 4, 202527.2827.3427.2527.3027.300.37%11,291
Dec 3, 202527.1027.2427.0727.2027.201.01%5,750
Dec 2, 202527.3527.3526.9326.9326.93-0.92%26,292
Dec 1, 202527.2427.3527.1827.1827.18-0.41%12,446
Nov 28, 202527.1327.3327.1327.2927.290.94%10,815
Nov 26, 202526.8827.1626.8827.0427.040.93%15,470
Nov 25, 202526.8426.8526.6626.7926.79-0.24%12,725
Nov 24, 202526.8826.8826.6026.8626.860.06%7,818
Nov 21, 202526.7326.8526.5926.8426.840.70%8,786
Nov 20, 202527.1527.1526.6526.6526.65-0.67%9,679
Nov 19, 202526.8626.8826.6626.8326.83-0.62%14,226
Nov 18, 202526.8027.0326.7727.0027.000.51%8,121
Nov 17, 202527.0627.1126.8426.8626.86-0.83%5,406
Nov 14, 202526.7827.1226.6827.0927.091.15%8,638
Nov 13, 202526.8726.9526.7526.7826.78-0.45%9,657
Nov 12, 202526.9626.9626.8726.9026.90-0.17%12,720
Nov 11, 202526.7627.0026.7626.9526.950.59%18,848
Nov 10, 202526.7126.8126.5226.7926.790.84%5,928
Nov 7, 202526.2726.5726.2526.5726.571.09%9,070
Nov 6, 202526.1926.4426.1926.2826.280.37%10,780
Nov 5, 202526.0026.3026.0026.1826.180.77%21,370
Nov 4, 202525.9826.0525.8925.9825.98-0.73%50,437
Nov 3, 202526.1126.1825.9326.1726.170.35%29,740
Oct 31, 202526.1226.1526.0026.0826.08-0.04%59,165
Oct 30, 202526.1126.2526.0926.0926.09-0.12%22,208
Oct 29, 202526.2226.3126.1026.1226.12-0.14%42,135
Oct 28, 202526.2926.2926.1526.1626.16-0.57%12,755
Oct 27, 202526.2526.3126.1826.3126.310.38%8,445
Oct 24, 202526.4226.4226.2126.2126.21-0.21%3,486
Oct 23, 202526.3226.3526.2026.2626.260.69%13,017
Oct 22, 202525.9626.1425.9026.0826.080.83%63,272
Oct 21, 202526.0126.0125.8225.8725.87-0.31%10,628
Oct 20, 202525.8125.9825.8125.9525.951.07%8,719
Oct 17, 202525.6625.6825.5625.6825.680.07%25,472
Oct 16, 202526.0026.0025.5725.6625.66-0.96%9,974
Oct 15, 202525.9026.0825.8425.9125.910.68%6,167
Oct 14, 202525.3825.8025.3825.7325.73-0.03%10,078
Oct 13, 202525.6425.7625.5825.7425.741.06%6,739
Oct 10, 202525.9325.9525.4725.4725.47-1.96%8,236
Oct 9, 202526.4326.4625.9425.9825.98-1.12%87,644
Oct 8, 202526.3326.3326.0926.2826.280.04%38,816
Oct 7, 202526.2526.2626.1326.2626.260.05%5,944
Oct 6, 202526.3126.3126.2426.2526.250.21%9,582
Oct 3, 202526.1526.2926.1426.1926.190.47%14,133
Oct 2, 202526.2926.2926.0426.0726.07-0.68%15,230
Oct 1, 202526.1626.3026.1626.2526.250.32%6,415
Sep 30, 202526.2626.2625.9926.1726.17-0.47%27,113
Sep 29, 202526.5826.5826.1826.2926.29-0.90%36,998
Sep 26, 202526.4226.6626.4226.5326.530.76%43,026