Skip to main content
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
20.19
-0.07 (-0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.1520.3120.1520.1920.19-0.35%50,353
Dec 4, 202520.1920.2720.1920.2620.260.55%45,394
Dec 3, 202520.0120.2220.0120.1520.150.40%46,878
Dec 2, 202520.3420.3420.0320.0720.07-0.99%68,471
Dec 1, 202520.4320.4320.2220.2720.27-0.83%52,841
Nov 28, 202520.2420.4420.1320.4420.441.64%58,381
Nov 26, 202520.2020.2220.0120.1120.110.70%79,109
Nov 25, 202519.8920.0119.8919.9719.97-0.16%60,767
Nov 24, 202519.9020.0419.8720.0020.00-0.04%32,093
Nov 21, 202519.7720.0619.7720.0120.01-0.15%45,593
Nov 20, 202520.1520.2819.9720.0419.92-0.30%47,125
Nov 19, 202520.2220.2219.9320.1019.97-0.15%88,223
Nov 18, 202520.1920.2020.0220.1320.000.20%70,532
Nov 17, 202520.1020.2920.0420.0919.96-0.58%54,807
Nov 14, 202519.9020.2719.9020.2120.081.04%57,122
Nov 13, 202519.9420.1119.9420.0019.88-0.31%46,679
Nov 12, 202520.0320.1520.0320.0619.940.01%98,900
Nov 11, 202520.0520.1420.0020.0619.930.27%66,561
Nov 10, 202519.8920.0419.8420.0119.880.84%68,888
Nov 7, 202519.6219.8619.6219.8419.721.02%51,523
Nov 6, 202519.5219.7119.5219.6419.520.41%48,585
Nov 5, 202519.4319.6419.4319.5619.440.31%65,167
Nov 4, 202519.6319.6319.3719.5019.38-0.26%57,650
Nov 3, 202519.4119.6219.3719.5519.430.21%45,563
Oct 31, 202519.7419.7419.4819.5119.39-0.51%154,573
Oct 30, 202519.5219.7219.5219.6119.490.36%83,733
Oct 29, 202519.6519.7319.5219.5419.42-0.71%84,551
Oct 28, 202519.6519.7519.6419.6819.56-0.30%95,766
Oct 27, 202519.6519.7719.6019.7419.620.46%88,188
Oct 24, 202519.7119.7319.6519.6519.53-318,558
Oct 23, 202519.9219.9219.6519.6519.53-0.33%49,409
Oct 22, 202519.6319.7519.5219.7219.590.48%41,961
Oct 21, 202519.6819.6819.5319.6219.50-0.86%38,873
Oct 20, 202519.9019.9019.6319.7919.541.23%104,402
Oct 17, 202519.4319.5819.4319.5519.310.51%54,650
Oct 16, 202519.7019.7319.4519.4519.21-1.22%289,437
Oct 15, 202519.8419.8619.6519.6919.440.46%33,435
Oct 14, 202519.4519.6419.4319.6019.350.41%40,148
Oct 13, 202519.4519.5919.4519.5219.280.36%59,163
Oct 10, 202519.7219.7219.4519.4519.21-1.22%42,724
Oct 9, 202519.8419.9719.6619.6919.44-1.01%62,696
Oct 8, 202519.8319.9319.8319.8919.64-76,344
Oct 7, 202519.7819.8919.7819.8919.640.15%228,721
Oct 6, 202519.8719.9619.8619.8619.610.15%106,720
Oct 3, 202519.7419.9519.7419.8319.580.30%2,271,417
Oct 2, 202519.7519.8919.7519.7719.52-0.60%95,573
Oct 1, 202519.8619.9119.8219.8919.640.35%61,244
Sep 30, 202519.7819.8719.6919.8219.57-0.45%116,892
Sep 29, 202519.8319.9519.7819.9119.66-0.35%94,523
Sep 26, 202519.9420.0419.9419.9819.730.77%123,096
Sep 25, 202519.8119.9019.8019.8319.58-0.69%47,666
Sep 24, 202519.9520.0519.8919.9619.590.93%91,688
Sep 23, 202519.6919.8719.6919.7819.410.46%48,405
Sep 22, 202519.6419.7019.6019.6919.32-49,514
Sep 19, 202519.8619.9119.6219.6919.32-0.61%64,424
Sep 18, 202519.7819.8219.7119.8119.440.27%76,652
Sep 17, 202519.7519.8319.6919.7619.390.24%41,734
Sep 16, 202519.7619.8319.7119.7119.34-0.20%70,976
Sep 15, 202519.7419.8419.7319.7519.38-0.05%228,638
Sep 12, 202519.7619.8419.7619.7619.39-0.20%44,849
Sep 11, 202519.6619.8219.6619.8019.430.56%42,652
Sep 10, 202519.5819.7419.5819.6919.320.77%57,977
Sep 9, 202519.5019.6519.5019.5419.170.21%60,517
Sep 8, 202519.5619.6119.4819.5019.14-0.58%48,716
Sep 5, 202519.7019.7719.5019.6119.25-0.49%54,927
Sep 4, 202519.7519.8519.6819.7119.34-0.15%23,304
Sep 3, 202519.9519.9519.6719.7419.37-0.55%114,900
Sep 2, 202519.9619.9619.7519.8519.48-0.40%71,787
Aug 29, 202519.9819.9819.8619.9319.560.15%107,368
Aug 28, 202519.9019.9119.7419.9019.530.35%74,276
Aug 27, 202519.7019.8619.7019.8319.460.51%216,048
Aug 26, 202519.8419.8419.6319.7319.360.05%61,271
Aug 25, 202519.8919.8919.7219.7219.35-0.45%48,506
Aug 22, 202519.7019.8919.7019.8119.440.51%29,461
Aug 21, 202519.6919.8419.6919.7119.34-0.40%46,982
Aug 20, 202519.7219.8819.7019.7919.300.56%46,511
Aug 19, 202519.7019.7319.6219.6819.190.05%77,167
Aug 18, 202519.7519.7519.6219.6719.18-0.35%93,807
Aug 15, 202519.8919.8919.7419.7419.25-0.31%34,473
Aug 14, 202519.8919.8919.7619.8019.31-0.14%55,117
Aug 13, 202519.6819.8719.6819.8319.340.56%41,661
Aug 12, 202519.7019.7719.6319.7219.230.20%23,793
Aug 11, 202519.8019.8019.6819.6819.19-0.56%59,423
Aug 8, 202519.7119.8619.7019.7919.300.41%42,877
Aug 7, 202519.8219.8819.7119.7119.22-0.30%48,749
Aug 6, 202519.9619.9619.7119.7719.280.05%78,500
Aug 5, 202519.7819.9019.6819.7619.27-0.65%100,091
Aug 4, 202519.7119.9619.7119.8919.390.71%78,070
Aug 1, 202519.8619.8619.5819.7519.26-0.70%87,228
Jul 31, 202519.9519.9619.7419.8919.390.20%132,595
Jul 30, 202519.8419.9419.7519.8519.360.25%98,868
Jul 29, 202519.5819.8419.5819.8019.311.12%88,353
Jul 28, 202519.6819.7419.5719.5819.09-0.46%103,770
Jul 25, 202519.7519.7519.6219.6719.18-0.10%85,542
Jul 24, 202519.5119.7519.5119.6919.200.25%71,636
Jul 23, 202519.5019.6519.5019.6419.150.46%94,258
Jul 22, 202519.4019.6219.4019.5519.06-0.26%106,011
Jul 21, 202519.8419.8419.5519.6018.99-1.16%339,596
Jul 18, 202519.7519.8919.7319.8319.210.76%155,761
Jul 17, 202519.7119.7219.5619.6819.070.41%56,520