FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
25.68
+0.02 (0.06%)
Oct 17, 2025, 4:00 PM EDT - Market closed
EIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.66 | 25.68 | 25.56 | 25.68 | 25.68 | 0.07% | 25,472 |
| Oct 16, 2025 | 26.00 | 26.00 | 25.57 | 25.66 | 25.66 | -0.96% | 9,974 |
| Oct 15, 2025 | 25.90 | 26.08 | 25.84 | 25.91 | 25.91 | 0.68% | 6,167 |
| Oct 14, 2025 | 25.38 | 25.80 | 25.38 | 25.73 | 25.73 | -0.03% | 10,078 |
| Oct 13, 2025 | 25.64 | 25.76 | 25.58 | 25.74 | 25.74 | 1.06% | 6,739 |
| Oct 10, 2025 | 25.93 | 25.95 | 25.47 | 25.47 | 25.47 | -1.96% | 8,236 |
| Oct 9, 2025 | 26.43 | 26.46 | 25.94 | 25.98 | 25.98 | -1.12% | 87,644 |
| Oct 8, 2025 | 26.33 | 26.33 | 26.09 | 26.28 | 26.28 | 0.04% | 38,816 |
| Oct 7, 2025 | 26.25 | 26.26 | 26.13 | 26.26 | 26.26 | 0.05% | 5,944 |
| Oct 6, 2025 | 26.31 | 26.31 | 26.24 | 26.25 | 26.25 | 0.21% | 9,582 |
| Oct 3, 2025 | 26.15 | 26.29 | 26.14 | 26.19 | 26.19 | 0.47% | 14,133 |
| Oct 2, 2025 | 26.29 | 26.29 | 26.04 | 26.07 | 26.07 | -0.68% | 15,230 |
| Oct 1, 2025 | 26.16 | 26.30 | 26.16 | 26.25 | 26.25 | 0.32% | 6,415 |
| Sep 30, 2025 | 26.26 | 26.26 | 25.99 | 26.17 | 26.17 | -0.47% | 27,113 |
| Sep 29, 2025 | 26.58 | 26.58 | 26.18 | 26.29 | 26.29 | -0.90% | 36,998 |
| Sep 26, 2025 | 26.42 | 26.66 | 26.42 | 26.53 | 26.53 | 0.76% | 43,026 |
| Sep 25, 2025 | 26.29 | 26.41 | 26.29 | 26.33 | 26.33 | -0.80% | 14,525 |
| Sep 24, 2025 | 26.33 | 26.64 | 26.33 | 26.54 | 26.32 | 1.11% | 26,488 |
| Sep 23, 2025 | 26.08 | 26.35 | 26.08 | 26.25 | 26.03 | 0.81% | 44,964 |
| Sep 22, 2025 | 25.97 | 26.05 | 25.91 | 26.04 | 25.82 | 0.22% | 6,654 |
| Sep 19, 2025 | 26.26 | 26.26 | 25.98 | 25.98 | 25.76 | -1.12% | 23,470 |
| Sep 18, 2025 | 26.26 | 26.34 | 26.15 | 26.27 | 26.05 | 0.05% | 21,431 |
| Sep 17, 2025 | 26.34 | 26.39 | 26.23 | 26.26 | 26.04 | -0.11% | 10,510 |
| Sep 16, 2025 | 26.27 | 26.29 | 26.27 | 26.29 | 26.07 | 0.38% | 3,696 |
| Sep 15, 2025 | 26.27 | 26.28 | 26.19 | 26.19 | 25.97 | - | 8,051 |
| Sep 12, 2025 | 26.27 | 26.31 | 26.19 | 26.19 | 25.97 | -0.11% | 9,960 |
| Sep 11, 2025 | 26.11 | 26.24 | 26.11 | 26.22 | 26.00 | 0.29% | 10,832 |
| Sep 10, 2025 | 25.95 | 26.15 | 25.95 | 26.14 | 25.93 | 1.10% | 16,843 |
| Sep 9, 2025 | 25.81 | 25.99 | 25.81 | 25.86 | 25.64 | 0.37% | 14,392 |
| Sep 8, 2025 | 25.99 | 25.99 | 25.67 | 25.77 | 25.55 | -0.60% | 61,755 |
| Sep 5, 2025 | 26.09 | 26.11 | 25.74 | 25.92 | 25.70 | -0.78% | 11,257 |
| Sep 4, 2025 | 26.04 | 26.13 | 26.04 | 26.13 | 25.91 | 0.35% | 11,424 |
| Sep 3, 2025 | 26.21 | 26.21 | 25.97 | 26.04 | 25.82 | -0.76% | 15,509 |
| Sep 2, 2025 | 26.31 | 26.34 | 26.17 | 26.24 | 26.02 | -0.37% | 2,758 |
| Aug 29, 2025 | 26.29 | 26.40 | 26.29 | 26.33 | 26.11 | 0.09% | 11,303 |
| Aug 28, 2025 | 26.11 | 26.31 | 26.11 | 26.31 | 26.09 | 0.53% | 1,269 |
| Aug 27, 2025 | 25.99 | 26.22 | 25.99 | 26.17 | 25.95 | 0.46% | 5,252 |
| Aug 26, 2025 | 26.06 | 26.06 | 25.87 | 26.05 | 25.83 | - | 30,286 |
| Aug 25, 2025 | 26.07 | 26.15 | 26.04 | 26.05 | 25.83 | -0.49% | 12,003 |
| Aug 22, 2025 | 26.04 | 26.20 | 26.04 | 26.18 | 25.96 | 1.14% | 9,542 |
| Aug 21, 2025 | 25.77 | 25.93 | 25.77 | 25.88 | 25.67 | 0.44% | 17,473 |
| Aug 20, 2025 | 25.71 | 25.84 | 25.68 | 25.77 | 25.56 | 0.53% | 8,551 |
| Aug 19, 2025 | 25.69 | 25.71 | 25.55 | 25.64 | 25.42 | 0.06% | 17,552 |
| Aug 18, 2025 | 25.59 | 25.66 | 25.57 | 25.62 | 25.41 | -0.44% | 19,536 |
| Aug 15, 2025 | 25.76 | 25.88 | 25.73 | 25.73 | 25.52 | -0.41% | 93,978 |
| Aug 14, 2025 | 25.80 | 25.84 | 25.74 | 25.84 | 25.63 | -0.13% | 33,697 |
| Aug 13, 2025 | 25.82 | 25.87 | 25.67 | 25.87 | 25.66 | 0.63% | 81,726 |
| Aug 12, 2025 | 25.66 | 25.76 | 25.61 | 25.71 | 25.50 | 0.54% | 12,982 |
| Aug 11, 2025 | 25.68 | 25.69 | 25.54 | 25.57 | 25.36 | -0.66% | 7,037 |
| Aug 8, 2025 | 25.82 | 25.88 | 25.73 | 25.74 | 25.53 | 0.02% | 19,521 |