Skip to main content
FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
25.83
-0.39 (-1.49%)
Feb 21, 2025, 3:35 PM EST - Market closed

EIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.1626.1625.7225.8325.83-1.49%6,499
Feb 20, 202526.1726.2426.0026.2226.220.20%12,462
Feb 19, 202526.2026.3326.0626.1726.17-0.06%94,276
Feb 18, 202526.0026.2725.9926.1926.191.05%7,819
Feb 14, 202526.1626.1625.9025.9225.920.05%53,764
Feb 13, 202525.7625.9625.7625.9025.900.51%7,482
Feb 12, 202525.8126.0225.7025.7725.77-0.98%37,890
Feb 11, 202526.0126.0625.9126.0226.020.20%120,761
Feb 10, 202525.8526.0225.8525.9725.971.10%23,092
Feb 7, 202525.8625.8625.6425.6925.69-0.19%18,143
Feb 6, 202526.1226.1225.6025.7425.74-1.04%16,013
Feb 5, 202525.9526.1025.9326.0126.010.58%7,151
Feb 4, 202525.6025.9025.5225.8625.860.80%7,670
Feb 3, 202525.2425.7025.2425.6525.650.49%45,264
Jan 31, 202526.0926.0925.5125.5325.53-1.81%19,480
Jan 30, 202525.8926.0525.8726.0026.001.44%41,541
Jan 29, 202525.7425.7425.5925.6325.630.23%11,443
Jan 28, 202525.6125.6125.3625.5725.570.06%20,568
Jan 27, 202526.0026.0025.4125.5525.55-2.71%24,361
Jan 24, 202526.4626.4726.2526.2726.27-0.40%25,751
Jan 23, 202526.4726.5026.3326.3726.370.29%21,390
Jan 22, 202526.6726.6726.3026.3026.30-1.44%79,110
Jan 21, 202526.4926.7126.4026.6826.681.27%39,477
Jan 17, 202526.2526.3826.2526.3526.350.40%5,048
Jan 16, 202525.9026.2425.9026.2426.241.35%14,953
Jan 15, 202526.0626.0625.8725.8925.890.98%11,465
Jan 14, 202525.4225.6425.4225.6425.641.63%3,679
Jan 13, 202525.2225.2825.1825.2325.230.72%135,089
Jan 10, 202525.2325.2824.9925.0525.05-0.36%10,354
Jan 8, 202525.0325.1424.9025.1425.140.36%20,715
Jan 7, 202525.0825.1324.9725.0525.050.48%17,321
Jan 6, 202525.0525.1624.8824.9324.93-0.07%26,397
Jan 3, 202524.9525.0024.8624.9524.950.76%69,546
Jan 2, 202524.7324.8224.6124.7624.761.02%23,189
Dec 31, 202424.5124.5924.4724.5124.510.43%5,769
Dec 30, 202424.2924.4724.1624.4124.410.39%18,237
Dec 27, 202424.4024.4024.2224.3124.31-0.25%10,741
Dec 26, 202424.5024.5024.3324.3724.37-0.56%4,918
Dec 24, 202424.2724.5224.2724.5124.511.08%36,183
Dec 23, 202423.9724.2523.9424.2524.250.69%29,466
Dec 20, 202423.9024.0923.9024.0824.081.22%7,851
Dec 19, 202423.9724.0723.7923.7923.79-0.04%16,399
Dec 18, 202424.4724.4823.8023.8023.80-2.64%20,374
Dec 17, 202424.4424.4724.3724.4524.45-0.87%128,774
Dec 16, 202424.9224.9324.6624.6624.66-1.28%83,415
Dec 13, 202425.2825.2824.9624.9824.98-1.30%23,442
Dec 12, 202425.3825.4325.2925.3125.12-0.59%54,093
Dec 11, 202425.3425.5025.3325.4625.270.84%24,298
Dec 10, 202425.3825.4725.2525.2525.05-0.76%6,449
Dec 9, 202425.7825.7825.4425.4425.25-0.59%6,951
Dec 6, 202426.0126.0125.5925.5925.40-1.46%16,138
Dec 5, 202425.8926.0325.8925.9725.770.70%5,203
Dec 4, 202426.1926.1925.7425.7925.59-1.38%6,875
Dec 3, 202426.2626.2726.1326.1525.95-0.10%8,935
Dec 2, 202426.3426.3426.0826.1825.98-1.32%6,266
Nov 29, 202426.4226.5726.4226.5326.320.99%4,679
Nov 27, 202426.2726.3426.2726.2726.070.29%2,905
Nov 26, 202426.1826.2026.0626.1925.990.08%150,202
Nov 25, 202426.5926.6226.1126.1725.97-1.19%35,163
Nov 22, 202426.4926.5226.4426.4926.280.32%6,386
Nov 21, 202426.1226.4426.1226.4026.201.81%13,216
Nov 20, 202425.8525.9325.7725.9325.730.41%2,976
Nov 19, 202425.5925.8325.5925.8325.630.25%26,387
Nov 18, 202425.6325.7925.5825.7625.561.30%24,554
Nov 15, 202425.3225.4925.3225.4325.240.47%28,135
Nov 14, 202425.2525.3525.1925.3125.120.49%49,714
Nov 13, 202425.1025.2525.0825.1925.00-0.05%4,258
Nov 12, 202425.3925.3925.1125.2025.01-0.87%5,226
Nov 11, 202425.3825.4525.3725.4225.230.72%9,460
Nov 8, 202425.1125.2425.1125.2425.050.20%1,398
Nov 7, 202425.1225.2825.1025.1925.000.54%21,069
Nov 6, 202424.7925.1124.7925.0624.862.31%11,937
Nov 5, 202424.3324.4924.3324.4924.301.07%2,599
Nov 4, 202424.0924.2524.0924.2324.051.10%26,244
Nov 1, 202424.2724.2823.9523.9723.78-1.42%59,684
Oct 31, 202424.3024.3524.3024.3124.130.17%8,458
Oct 30, 202424.2824.3124.2524.2724.080.27%8,053
Oct 29, 202424.3324.3324.1324.2024.02-0.89%3,175
Oct 28, 202424.2724.4324.2724.4224.23-0.12%112,958
Oct 25, 202424.6024.6424.4524.4524.26-0.27%11,715
Oct 24, 202424.5724.5724.4524.5224.330.13%913
Oct 23, 202424.5524.5524.3924.4824.30-0.47%11,570
Oct 22, 202424.5624.6424.5624.6024.41-0.07%3,407
Oct 21, 202424.7924.7924.6024.6124.43-0.46%10,046
Oct 18, 202424.6124.7324.5824.7324.54-0.13%4,427
Oct 17, 202424.7924.7924.7224.7624.57-0.04%3,654
Oct 16, 202424.6424.7724.6424.7724.581.02%10,372
Oct 15, 202424.6924.7024.5224.5224.33-2.00%6,346
Oct 14, 202424.9425.0224.9425.0224.830.18%4,579
Oct 11, 202424.9424.9924.9424.9824.790.65%5,638
Oct 10, 202424.7324.8824.7024.8124.620.39%6,663
Oct 9, 202424.5824.7524.5724.7224.530.07%36,377
Oct 8, 202424.9124.9124.6424.7024.51-1.33%5,878
Oct 7, 202425.0625.0725.0225.0324.840.21%63,785
Oct 4, 202424.9625.0824.9124.9824.790.37%36,102
Oct 3, 202424.5624.8924.5624.8924.701.18%3,485
Oct 2, 202424.5724.7224.4524.6024.410.70%9,115
Oct 1, 202424.1524.4724.1524.4324.241.03%27,061
Sep 30, 202424.1024.5024.0324.1824.000.17%13,170
Sep 27, 202423.9224.1723.9224.1423.961.28%67,132