Skip to main content
FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
26.35
+0.42 (1.62%)
Nov 21, 2024, 11:01 AM EST - Market open

EIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.8525.9325.7725.9325.930.41%2,976
Nov 19, 202425.5925.8325.5925.8325.830.25%26,387
Nov 18, 202425.6325.7925.5825.7625.761.30%24,554
Nov 15, 202425.3225.4925.3225.4325.430.47%28,135
Nov 14, 202425.2525.3525.1925.3125.310.49%49,714
Nov 13, 202425.1025.2525.0825.1925.19-0.05%4,258
Nov 12, 202425.3925.3925.1125.2025.20-0.87%5,226
Nov 11, 202425.3825.4525.3725.4225.420.72%9,460
Nov 8, 202425.1125.2425.1125.2425.240.20%1,398
Nov 7, 202425.1225.2825.1025.1925.190.54%21,069
Nov 6, 202424.7925.1124.7925.0625.062.31%11,937
Nov 5, 202424.3324.4924.3324.4924.491.07%2,599
Nov 4, 202424.0924.2524.0924.2324.231.10%26,244
Nov 1, 202424.2724.2823.9523.9723.97-1.42%59,684
Oct 31, 202424.3024.3524.3024.3124.310.17%8,458
Oct 30, 202424.2824.3124.2524.2724.270.27%8,053
Oct 29, 202424.3324.3324.1324.2024.20-0.89%3,175
Oct 28, 202424.2724.4324.2724.4224.42-0.12%112,958
Oct 25, 202424.6024.6424.4524.4524.45-0.27%11,715
Oct 24, 202424.5724.5724.4524.5224.520.13%913
Oct 23, 202424.5524.5524.3924.4824.48-0.47%11,570
Oct 22, 202424.5624.6424.5624.6024.60-0.07%3,407
Oct 21, 202424.7924.7924.6024.6124.61-0.46%10,046
Oct 18, 202424.6124.7324.5824.7324.73-0.13%4,427
Oct 17, 202424.7924.7924.7224.7624.76-0.04%3,654
Oct 16, 202424.6424.7724.6424.7724.771.02%10,372
Oct 15, 202424.6924.7024.5224.5224.52-2.00%6,346
Oct 14, 202424.9425.0224.9425.0225.020.18%4,579
Oct 11, 202424.9424.9924.9424.9824.980.65%5,638
Oct 10, 202424.7324.8824.7024.8124.810.39%6,663
Oct 9, 202424.5824.7524.5724.7224.720.07%36,377
Oct 8, 202424.9124.9124.6424.7024.70-1.33%5,878
Oct 7, 202425.0625.0725.0225.0325.030.21%63,785
Oct 4, 202424.9625.0824.9124.9824.980.37%36,102
Oct 3, 202424.5624.8924.5624.8924.891.18%3,485
Oct 2, 202424.5724.7224.4524.6024.600.70%9,115
Oct 1, 202424.1524.4724.1524.4324.431.03%27,061
Sep 30, 202424.1024.5024.0324.1824.180.17%13,170
Sep 27, 202423.9224.1723.9224.1424.141.28%67,132
Sep 26, 202424.0324.0323.7923.8423.84-2.67%7,413
Sep 25, 202424.7124.7124.4324.4924.26-0.95%7,227
Sep 24, 202424.7524.7724.7124.7224.490.06%17,659
Sep 23, 202424.6024.7224.5824.7124.481.22%4,344
Sep 20, 202424.2624.4524.2524.4124.180.05%7,351
Sep 19, 202424.5224.5224.2924.4024.170.86%35,736
Sep 18, 202424.2824.3124.1724.1923.96-0.24%5,856
Sep 17, 202424.2324.3124.1624.2524.020.16%21,921
Sep 16, 202424.0724.2124.0324.2123.981.00%14,814
Sep 13, 202423.9523.9823.8823.9723.751.14%24,429
Sep 12, 202423.6423.7723.5723.7023.480.45%8,996
Sep 11, 202423.5823.6023.2923.5923.370.21%11,810
Sep 10, 202423.7323.7323.3823.5423.32-0.56%30,100
Sep 9, 202423.7423.8023.6723.6823.450.10%14,589
Sep 6, 202423.9523.9623.6223.6523.43-1.01%11,330
Sep 5, 202424.0224.0423.9023.9023.67-0.18%10,163
Sep 4, 202424.0524.1523.8923.9423.71-0.50%20,559
Sep 3, 202424.2424.2423.9324.0623.83-1.48%5,400
Aug 30, 202424.3624.4224.2724.4224.190.10%21,465
Aug 29, 202424.2824.4524.2724.4024.170.85%6,471
Aug 28, 202424.2524.2824.1824.1923.96-0.64%3,009
Aug 27, 202424.4624.4624.3324.3524.12-0.65%8,224
Aug 26, 202424.4824.6224.4824.5124.280.63%10,608
Aug 23, 202424.1424.3624.1424.3524.131.22%13,242
Aug 22, 202424.1024.1224.0224.0623.830.08%12,831
Aug 21, 202424.0724.1624.0424.0423.810.12%12,223
Aug 20, 202424.3424.3423.9624.0123.79-1.26%11,077
Aug 19, 202424.2524.4424.2524.3224.090.40%3,876
Aug 16, 202424.0324.2324.0324.2223.990.49%2,458
Aug 15, 202424.1024.1624.1024.1023.880.63%4,896
Aug 14, 202423.7723.9623.7723.9523.730.67%3,590
Aug 13, 202423.7223.7923.6823.7923.570.17%5,822
Aug 12, 202423.7223.8423.6623.7523.530.41%13,379
Aug 9, 202423.5423.6923.5423.6523.43-0.49%3,952
Aug 8, 202423.4423.8023.3623.7723.551.77%16,280
Aug 7, 202423.5723.6523.3423.3623.140.17%22,378
Aug 6, 202423.0523.4623.0523.3223.101.46%12,825
Aug 5, 202422.9623.2122.8622.9822.77-2.46%61,192
Aug 2, 202423.8323.8923.4023.5623.34-1.76%4,362
Aug 1, 202424.2424.2423.9123.9823.76-0.80%1,929
Jul 31, 202424.2224.2224.1824.1823.950.41%3,357
Jul 30, 202423.9024.0923.8724.0823.850.83%19,391
Jul 29, 202424.0724.0723.8123.8823.65-0.51%12,420
Jul 26, 202423.9124.0923.8624.0023.770.76%25,584
Jul 25, 202423.7223.9823.7223.8223.590.12%9,617
Jul 24, 202423.9223.9523.7923.7923.57-0.31%18,366
Jul 23, 202424.1924.1923.8623.8623.64-1.11%6,582
Jul 22, 202424.0124.1423.9624.1323.900.69%12,993
Jul 19, 202423.9824.1223.9423.9623.74-0.36%8,619
Jul 18, 202424.0024.1924.0024.0523.820.37%6,676
Jul 17, 202423.9524.1823.9523.9623.740.26%7,745
Jul 16, 202423.7823.9123.7623.9023.670.33%6,563
Jul 15, 202423.8423.9723.8223.8223.60-15,947
Jul 12, 202423.8323.8523.6623.8223.600.51%11,155
Jul 11, 202423.4523.7023.4323.7023.481.19%4,752
Jul 10, 202423.2923.4323.2923.4223.200.52%19,677
Jul 9, 202423.2923.4123.2823.3023.08-0.50%7,480
Jul 8, 202423.4323.4923.3523.4223.20-0.16%4,943
Jul 5, 202423.7023.7023.4123.4523.23-0.56%5,095
Jul 3, 202423.5123.7123.5123.5923.370.80%750
Jul 2, 202423.4523.4923.3623.4023.180.20%94,687