FT Energy Income Partners Strategy ETF (EIPX)

EIPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.12	32.21	32.01	32.12	32.12	0.60%	21,635
Apr 27, 2026	31.95	32.11	31.91	31.93	31.93	0.25%	28,337
Apr 24, 2026	31.73	31.87	31.67	31.85	31.85	0.35%	16,504
Apr 23, 2026	31.56	31.81	31.56	31.74	31.74	1.02%	16,191
Apr 22, 2026	31.46	31.57	31.41	31.42	31.42	0.58%	77,265
Apr 21, 2026	31.37	31.49	31.23	31.24	31.24	-0.03%	30,508
Apr 20, 2026	31.37	31.47	31.23	31.25	31.25	-0.16%	132,151
Apr 17, 2026	31.38	31.38	30.95	31.30	31.30	-1.04%	27,446
Apr 16, 2026	31.43	31.76	31.43	31.63	31.63	0.60%	49,629
Apr 15, 2026	31.55	31.60	31.43	31.44	31.44	-0.35%	73,925
Apr 14, 2026	31.83	31.83	31.47	31.55	31.55	-0.79%	25,343
Apr 13, 2026	32.12	32.12	31.70	31.80	31.80	-0.81%	21,180
Apr 10, 2026	32.09	32.19	31.99	32.06	32.06	-0.28%	26,693
Apr 9, 2026	32.15	32.57	32.06	32.15	32.15	-	50,409
Apr 8, 2026	31.78	32.16	31.47	32.15	32.15	-0.50%	31,204
Apr 7, 2026	32.09	32.41	32.09	32.31	32.31	0.69%	21,174
Apr 6, 2026	32.02	32.11	31.99	32.09	32.09	0.18%	22,563
Apr 2, 2026	31.88	32.22	31.88	32.03	32.03	0.57%	59,930
Apr 1, 2026	32.01	32.01	31.71	31.85	31.85	-0.96%	37,492
Mar 31, 2026	32.46	32.48	31.92	32.16	32.16	-0.56%	81,836
Mar 30, 2026	32.72	32.72	32.23	32.34	32.34	-0.40%	31,426
Mar 27, 2026	32.40	32.74	32.40	32.47	32.47	0.31%	88,928
Mar 26, 2026	32.22	32.49	32.22	32.37	32.37	-0.12%	17,142
Mar 25, 2026	32.40	32.51	32.37	32.41	32.20	0.09%	23,901
Mar 24, 2026	31.97	32.62	31.97	32.38	32.17	1.22%	15,121
Mar 23, 2026	31.63	32.13	31.62	31.99	31.79	1.01%	15,578
Mar 20, 2026	32.06	32.10	31.63	31.67	31.47	-1.19%	30,318
Mar 19, 2026	31.75	32.21	31.75	32.05	31.85	0.98%	58,501
Mar 18, 2026	31.79	31.89	31.73	31.74	31.54	-0.41%	33,663
Mar 17, 2026	31.91	32.04	31.84	31.87	31.67	0.50%	153,177
Mar 16, 2026	31.71	31.80	31.60	31.71	31.51	0.51%	31,276
Mar 13, 2026	31.51	31.63	31.44	31.55	31.35	0.30%	64,429
Mar 12, 2026	31.55	31.67	31.37	31.46	31.25	0.08%	33,206
Mar 11, 2026	31.19	31.47	31.13	31.43	31.23	0.74%	42,260
Mar 10, 2026	31.34	31.53	31.19	31.20	31.00	-0.79%	16,092
Mar 9, 2026	31.45	31.51	31.22	31.45	31.25	0.13%	19,389
Mar 6, 2026	31.43	31.52	31.26	31.41	31.21	0.03%	21,800
Mar 5, 2026	31.52	31.53	31.27	31.40	31.20	-0.32%	25,142
Mar 4, 2026	31.48	31.50	31.19	31.50	31.30	-0.03%	21,953
Mar 3, 2026	31.70	31.70	31.13	31.51	31.31	-0.66%	201,821
Mar 2, 2026	31.84	31.84	31.50	31.72	31.52	1.02%	73,890
Feb 27, 2026	31.25	31.40	31.16	31.40	31.20	1.03%	11,476
Feb 26, 2026	30.98	31.17	30.87	31.08	30.88	0.29%	35,650
Feb 25, 2026	31.10	31.21	30.73	30.99	30.79	-0.07%	21,130
Feb 24, 2026	31.04	31.16	30.77	31.01	30.82	0.17%	11,887
Feb 23, 2026	31.01	31.16	30.83	30.96	30.76	0.10%	19,187
Feb 20, 2026	30.85	30.93	30.73	30.93	30.73	0.23%	14,193
Feb 19, 2026	30.80	30.86	30.74	30.86	30.66	0.82%	57,838
Feb 18, 2026	30.72	30.74	30.51	30.61	30.41	0.48%	37,202
Feb 17, 2026	30.74	30.77	30.28	30.46	30.27	-0.64%	28,008

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.