FT Energy Income Partners Strategy ETF (EIPX)

NYSEARCA: EIPX · Real-Time Price · USD

31.67

-0.08 (-0.25%)

At close: Sep 28, 2026, 4:00 PM EDT

31.67

0.00 (0.00%)

After-hours: Sep 28, 2026, 4:15 PM EDT

EIPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	31.93	31.93	31.63	31.67	31.67	-0.25%	61,940
Sep 25, 2026	31.92	31.92	31.63	31.75	31.75	-0.53%	18,870
Sep 24, 2026	32.16	32.19	31.92	31.92	31.92	-0.38%	11,537
Sep 23, 2026	32.54	32.54	32.28	32.29	32.04	-0.52%	119,918
Sep 22, 2026	32.66	32.84	32.46	32.46	32.21	-0.92%	21,057
Sep 21, 2026	33.03	33.03	32.74	32.76	32.51	-0.94%	15,003
Sep 18, 2026	33.07	33.15	33.00	33.07	32.82	0.15%	27,181
Sep 17, 2026	33.14	33.21	33.02	33.02	32.77	0.18%	72,266
Sep 16, 2026	33.37	33.37	32.81	32.96	32.71	-1.17%	24,731
Sep 15, 2026	33.29	33.41	33.27	33.35	33.09	0.43%	16,343
Sep 14, 2026	33.71	33.71	33.17	33.21	32.95	-1.05%	24,991
Sep 11, 2026	33.72	33.79	33.41	33.56	33.30	-0.15%	25,191
Sep 10, 2026	33.94	33.94	33.57	33.61	33.35	-0.56%	7,122
Sep 9, 2026	34.09	34.09	33.70	33.80	33.54	-0.12%	20,066
Sep 8, 2026	33.83	33.94	33.74	33.84	33.58	0.56%	26,611
Sep 4, 2026	33.71	33.71	33.53	33.65	33.39	-0.18%	10,601
Sep 3, 2026	33.88	33.91	33.69	33.71	33.45	-0.27%	15,278
Sep 2, 2026	33.73	33.85	33.39	33.80	33.54	0.15%	29,696
Sep 1, 2026	33.75	33.80	33.55	33.75	33.49	0.91%	156,774
Aug 31, 2026	33.35	33.51	33.29	33.44	33.19	0.52%	90,690
Aug 28, 2026	33.36	33.41	33.19	33.27	33.01	-0.21%	9,212
Aug 27, 2026	33.45	33.45	33.06	33.34	33.08	-0.03%	17,017
Aug 26, 2026	33.00	33.40	32.90	33.35	33.09	0.95%	31,319
Aug 25, 2026	33.23	33.23	33.04	33.04	32.78	-0.59%	12,145
Aug 24, 2026	33.21	33.23	32.97	33.23	32.97	0.08%	13,677
Aug 21, 2026	33.56	33.56	33.20	33.20	32.95	-0.84%	37,096
Aug 20, 2026	33.59	33.71	33.45	33.49	33.23	0.11%	23,721
Aug 19, 2026	33.84	33.84	33.44	33.45	33.19	-0.49%	11,495
Aug 18, 2026	33.55	33.72	33.55	33.61	33.35	0.63%	38,219
Aug 17, 2026	33.42	33.43	33.21	33.40	33.14	0.05%	20,411
Aug 14, 2026	33.08	33.39	33.08	33.38	33.13	1.13%	28,876
Aug 13, 2026	32.94	33.08	32.94	33.01	32.76	0.14%	12,181
Aug 12, 2026	32.86	33.01	32.86	32.97	32.71	0.41%	23,671
Aug 11, 2026	32.60	32.88	32.60	32.83	32.58	0.72%	21,732
Aug 10, 2026	32.23	32.61	32.23	32.60	32.35	1.47%	13,679
Aug 7, 2026	32.28	32.35	32.07	32.13	31.88	-0.53%	20,193
Aug 6, 2026	32.24	32.47	32.24	32.30	32.05	0.87%	14,358
Aug 5, 2026	32.51	32.51	31.96	32.02	31.77	-1.21%	31,687
Aug 4, 2026	32.38	32.53	32.01	32.41	32.17	0.01%	15,266
Aug 3, 2026	32.48	32.51	32.34	32.41	32.16	-0.34%	22,309
Jul 31, 2026	32.44	32.63	32.28	32.52	32.27	0.49%	173,246
Jul 30, 2026	32.32	32.45	32.11	32.36	32.11	0.38%	31,927
Jul 29, 2026	32.66	32.71	32.21	32.24	31.99	-0.15%	27,169
Jul 28, 2026	32.40	32.54	32.18	32.29	32.04	-0.15%	38,491
Jul 27, 2026	32.61	32.71	32.33	32.34	32.09	-1.35%	29,441
Jul 24, 2026	32.94	33.24	32.77	32.78	32.53	-0.14%	101,638
Jul 23, 2026	33.02	33.05	32.81	32.83	32.58	0.15%	25,664
Jul 22, 2026	32.63	32.79	32.62	32.78	32.53	1.20%	48,586
Jul 21, 2026	32.43	32.43	30.20	32.39	32.14	0.34%	35,581
Jul 20, 2026	32.34	32.47	32.28	32.28	32.03	0.06%	29,618