FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
26.00
+0.01 (0.04%)
Jun 18, 2025, 4:00 PM - Market closed
EIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 26.13 | 26.13 | 25.96 | 26.00 | 26.00 | 0.04% | 8,520 |
| Jun 17, 2025 | 26.05 | 26.14 | 25.99 | 25.99 | 25.99 | 0.12% | 5,118 |
| Jun 16, 2025 | 26.28 | 26.31 | 25.91 | 25.96 | 25.96 | -0.61% | 6,160 |
| Jun 13, 2025 | 26.14 | 26.14 | 26.00 | 26.12 | 26.12 | 0.73% | 8,762 |
| Jun 12, 2025 | 25.79 | 25.93 | 25.79 | 25.93 | 25.93 | 0.75% | 2,860 |
| Jun 11, 2025 | 25.58 | 25.76 | 25.55 | 25.74 | 25.74 | 1.05% | 66,962 |
| Jun 10, 2025 | 25.51 | 25.53 | 25.43 | 25.47 | 25.47 | 0.85% | 58,408 |
| Jun 9, 2025 | 25.34 | 25.44 | 25.26 | 25.26 | 25.26 | -0.39% | 13,080 |
| Jun 6, 2025 | 25.24 | 25.37 | 25.24 | 25.36 | 25.36 | 1.02% | 19,413 |
| Jun 5, 2025 | 25.07 | 25.20 | 25.03 | 25.10 | 25.10 | 0.12% | 18,065 |
| Jun 4, 2025 | 25.45 | 25.49 | 25.05 | 25.07 | 25.07 | -1.38% | 95,648 |
| Jun 3, 2025 | 25.16 | 25.47 | 25.16 | 25.42 | 25.42 | 0.99% | 100,283 |
| Jun 2, 2025 | 24.96 | 25.17 | 24.96 | 25.17 | 25.17 | 1.12% | 7,323 |
| May 30, 2025 | 24.90 | 24.94 | 24.83 | 24.89 | 24.89 | -0.26% | 13,792 |
| May 29, 2025 | 25.10 | 25.10 | 24.75 | 24.95 | 24.95 | 0.06% | 23,718 |
| May 28, 2025 | 25.16 | 25.38 | 24.93 | 24.94 | 24.94 | -0.94% | 13,929 |
| May 27, 2025 | 25.22 | 25.22 | 25.07 | 25.17 | 25.17 | 0.74% | 6,780 |
| May 23, 2025 | 24.67 | 24.99 | 24.67 | 24.99 | 24.99 | 0.63% | 1,445 |
| May 22, 2025 | 24.86 | 24.91 | 24.73 | 24.83 | 24.83 | -0.50% | 4,871 |
| May 21, 2025 | 25.26 | 25.26 | 24.96 | 24.96 | 24.96 | -1.18% | 9,394 |
| May 20, 2025 | 25.38 | 25.38 | 25.26 | 25.26 | 25.26 | -0.32% | 4,712 |
| May 19, 2025 | 25.20 | 25.34 | 25.20 | 25.34 | 25.34 | -0.17% | 23,707 |
| May 16, 2025 | 25.45 | 25.45 | 25.25 | 25.38 | 25.38 | 0.29% | 75,721 |
| May 15, 2025 | 25.06 | 25.33 | 25.06 | 25.31 | 25.31 | 0.44% | 100,767 |
| May 14, 2025 | 25.24 | 25.24 | 25.11 | 25.20 | 25.20 | -0.30% | 17,649 |
| May 13, 2025 | 25.07 | 25.40 | 25.07 | 25.28 | 25.28 | 1.51% | 313,062 |
| May 12, 2025 | 25.26 | 25.26 | 24.87 | 24.90 | 24.90 | 0.77% | 14,091 |
| May 9, 2025 | 24.67 | 24.71 | 24.58 | 24.71 | 24.71 | 0.69% | 2,976 |
| May 8, 2025 | 24.69 | 24.75 | 24.48 | 24.54 | 24.54 | 0.53% | 33,521 |
| May 7, 2025 | 24.27 | 24.41 | 24.27 | 24.41 | 24.41 | 0.87% | 293,842 |
| May 6, 2025 | 24.22 | 24.34 | 24.13 | 24.20 | 24.20 | -0.29% | 15,767 |
| May 5, 2025 | 24.33 | 24.34 | 24.16 | 24.27 | 24.27 | -1.07% | 7,766 |
| May 2, 2025 | 24.45 | 24.57 | 24.45 | 24.53 | 24.53 | 1.25% | 4,343 |
| May 1, 2025 | 24.41 | 24.52 | 24.22 | 24.23 | 24.23 | 0.46% | 9,095 |
| Apr 30, 2025 | 24.09 | 24.27 | 24.00 | 24.12 | 24.12 | -1.91% | 10,737 |
| Apr 29, 2025 | 24.59 | 24.67 | 24.53 | 24.59 | 24.59 | -0.53% | 4,568 |
| Apr 28, 2025 | 24.65 | 24.77 | 24.62 | 24.72 | 24.72 | 0.28% | 11,706 |
| Apr 25, 2025 | 24.48 | 24.65 | 24.45 | 24.65 | 24.65 | 0.26% | 10,089 |
| Apr 24, 2025 | 24.35 | 24.65 | 24.35 | 24.59 | 24.59 | 1.47% | 9,584 |
| Apr 23, 2025 | 24.53 | 24.57 | 24.09 | 24.23 | 24.23 | 0.12% | 30,577 |
| Apr 22, 2025 | 23.92 | 24.33 | 23.92 | 24.20 | 24.20 | 2.07% | 15,215 |
| Apr 21, 2025 | 24.12 | 24.12 | 23.52 | 23.71 | 23.71 | -2.23% | 26,659 |
| Apr 17, 2025 | 24.32 | 24.52 | 24.25 | 24.25 | 24.25 | 1.59% | 17,644 |
| Apr 16, 2025 | 23.88 | 24.20 | 23.82 | 23.87 | 23.87 | 0.25% | 37,448 |
| Apr 15, 2025 | 23.66 | 24.00 | 23.66 | 23.81 | 23.81 | 0.51% | 19,200 |
| Apr 14, 2025 | 23.68 | 23.75 | 23.48 | 23.69 | 23.69 | 1.60% | 42,909 |
| Apr 11, 2025 | 22.82 | 23.41 | 22.74 | 23.32 | 23.32 | 2.36% | 21,731 |
| Apr 10, 2025 | 23.07 | 23.13 | 22.42 | 22.78 | 22.78 | -3.60% | 23,384 |
| Apr 9, 2025 | 22.17 | 23.73 | 21.94 | 23.63 | 23.63 | 5.54% | 8,690 |
| Apr 8, 2025 | 23.42 | 23.48 | 22.13 | 22.39 | 22.39 | -2.18% | 37,089 |