Skip to main content
FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
24.31
+0.04 (0.17%)
Oct 31, 2024, 3:59 PM EDT - Market closed

EIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202424.3024.3524.3024.3124.310.16%8,458
Oct 30, 202424.2824.3124.2524.2724.270.29%8,100
Oct 29, 202424.3324.3324.1324.2024.20-0.90%3,200
Oct 28, 202424.2724.4324.2724.4224.42-0.12%113,000
Oct 25, 202424.6024.6424.4524.4524.45-0.24%11,715
Oct 24, 202424.5724.5724.4524.5124.510.12%913
Oct 23, 202424.5524.5524.3924.4824.48-0.49%11,600
Oct 22, 202424.5624.6424.5624.6024.60-0.04%3,407
Oct 21, 202424.7924.7924.6024.6124.61-0.49%10,046
Oct 18, 202424.6124.7324.5824.7324.73-0.12%4,427
Oct 17, 202424.7924.7924.7224.7624.76-0.04%3,700
Oct 16, 202424.6424.7724.6424.7724.771.02%10,400
Oct 15, 202424.6924.7024.5224.5224.52-2.00%6,346
Oct 14, 202424.9425.0224.9425.0225.020.20%4,600
Oct 11, 202424.9424.9924.9424.9724.970.64%5,638
Oct 10, 202424.7324.8824.7024.8124.810.36%6,700
Oct 9, 202424.5824.7524.5724.7224.720.08%36,400
Oct 8, 202424.9124.9124.6424.7024.70-1.32%5,900
Oct 7, 202425.0625.0725.0225.0325.030.20%63,800
Oct 4, 202424.9625.0824.9124.9824.980.36%36,102
Oct 3, 202424.5624.8924.5624.8924.891.18%3,500
Oct 2, 202424.5724.7224.4524.6024.600.70%9,115
Oct 1, 202424.1524.4724.1524.4324.431.03%27,100
Sep 30, 202424.1024.5024.0324.1824.180.17%13,200
Sep 27, 202423.9224.1723.9224.1424.141.26%67,132
Sep 26, 202424.0324.0323.7923.8423.84-2.65%7,413
Sep 25, 202424.7124.7124.4324.4924.26-0.93%7,227
Sep 24, 202424.7524.7724.7124.7224.500.04%17,700
Sep 23, 202424.6024.7224.5824.7124.481.23%4,344
Sep 20, 202424.2624.4524.2524.4124.190.04%7,400
Sep 19, 202424.5224.5224.2924.4024.170.87%35,736
Sep 18, 202424.2824.3124.1724.1923.97-0.25%5,900
Sep 17, 202424.2324.3124.1624.2524.020.17%21,921
Sep 16, 202424.0724.2124.0324.2123.991.00%14,814
Sep 13, 202423.9523.9823.8823.9723.751.14%24,429
Sep 12, 202423.6423.7723.5723.7023.480.47%9,000
Sep 11, 202423.5823.6023.2923.5923.380.21%11,810
Sep 10, 202423.7323.7323.3823.5423.33-0.59%30,100
Sep 9, 202423.7423.8023.6723.6823.460.13%14,600
Sep 6, 202423.9523.9623.6223.6523.44-1.05%11,330
Sep 5, 202424.0224.0423.9023.9023.67-0.17%10,200
Sep 4, 202424.0524.1523.8923.9423.72-0.50%20,600
Sep 3, 202424.2424.2423.9324.0623.84-1.47%5,400
Aug 30, 202424.3624.4224.2724.4224.190.08%21,500
Aug 29, 202424.2824.4524.2724.4024.170.87%6,500
Aug 28, 202424.2524.2824.1824.1923.97-0.66%3,009
Aug 27, 202424.4624.4624.3324.3524.12-0.65%8,224
Aug 26, 202424.4824.6224.4824.5124.280.66%10,608
Aug 23, 202424.1424.3624.1424.3524.131.21%13,242
Aug 22, 202424.1024.1224.0224.0623.840.08%12,831
Aug 21, 202424.0724.1624.0424.0423.820.12%12,223
Aug 20, 202424.3424.3423.9624.0123.79-1.27%11,100
Aug 19, 202424.2524.4424.2524.3224.090.41%3,900
Aug 16, 202424.0324.2324.0324.2224.000.50%2,500
Aug 15, 202424.1024.1624.1024.1023.880.63%4,900
Aug 14, 202423.7723.9623.7723.9523.730.67%3,600
Aug 13, 202423.7223.7923.6823.7923.570.17%5,822
Aug 12, 202423.7223.8423.6623.7523.530.42%13,400
Aug 9, 202423.5423.6923.5423.6523.43-0.50%4,000
Aug 8, 202423.4423.8023.3623.7723.551.76%16,300
Aug 7, 202423.5723.6523.3423.3623.140.17%22,400
Aug 6, 202423.0523.4623.0523.3223.101.48%12,825
Aug 5, 202422.9623.2122.8622.9822.77-2.46%61,200
Aug 2, 202423.8323.8923.4023.5623.34-1.75%4,400
Aug 1, 202424.2424.2423.9123.9823.76-0.83%1,929
Jul 31, 202424.2224.2224.1824.1823.950.42%3,400
Jul 30, 202423.9024.0923.8724.0823.860.84%19,400
Jul 29, 202424.0724.0723.8123.8823.66-0.50%12,420
Jul 26, 202423.9124.0923.8624.0023.780.76%25,600
Jul 25, 202423.7223.9823.7223.8223.600.13%9,617
Jul 24, 202423.9223.9523.7923.7923.57-0.29%18,400
Jul 23, 202424.1924.1923.8623.8623.64-1.12%6,600
Jul 22, 202424.0124.1423.9624.1323.910.71%13,000
Jul 19, 202423.9824.1223.9423.9623.74-0.37%8,619
Jul 18, 202424.0024.1924.0024.0523.830.38%6,700
Jul 17, 202423.9524.1823.9523.9623.740.25%7,745
Jul 16, 202423.7823.9123.7623.9023.680.34%6,600
Jul 15, 202423.8423.9723.8223.8223.60-15,947
Jul 12, 202423.8323.8523.6623.8223.600.51%11,200
Jul 11, 202423.4523.7023.4323.7023.481.20%4,800
Jul 10, 202423.2923.4323.2923.4223.210.52%19,700
Jul 9, 202423.2923.4123.2823.3023.08-0.51%7,500
Jul 8, 202423.4323.4923.3523.4223.20-0.13%4,943
Jul 5, 202423.7023.7023.4123.4523.24-0.59%5,100
Jul 3, 202423.5123.7123.5123.5923.370.81%800
Jul 2, 202423.4523.4923.3623.4023.180.21%94,700
Jul 1, 202423.4923.4923.3223.3523.14-45,113
Jun 28, 202423.3323.4523.2923.3523.130.43%27,934
Jun 27, 202423.2823.3323.2023.2523.04-0.73%4,400
Jun 26, 202423.4823.4823.2923.4222.99-0.68%14,100
Jun 25, 202423.5123.5823.4723.5823.14-0.13%18,623
Jun 24, 202423.1523.6423.1523.6123.172.03%3,915
Jun 21, 202423.2123.2123.1223.1422.71-16,400
Jun 20, 202423.0323.2123.0323.1422.710.43%52,602
Jun 18, 202423.0423.0823.0023.0422.610.70%37,000
Jun 17, 202422.8423.0022.7722.8822.450.26%4,000
Jun 14, 202422.9522.9522.7822.8222.40-1.04%53,246
Jun 13, 202423.2323.2322.9723.0622.63-1.11%85,831
Jun 12, 202423.4723.4923.3223.3222.89-0.21%17,800
Jun 11, 202423.1623.4023.1623.3722.94-0.38%37,517