Skip to main content
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
22.26
-0.05 (-0.22%)
Mar 5, 2026, 4:00 PM EST - Market closed

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.3722.3722.1722.2622.26-0.22%73,603
Mar 4, 202622.2922.3222.0822.3122.310.09%110,732
Mar 3, 202622.3922.3922.0022.2922.29-0.22%61,173
Mar 2, 202622.5722.5722.1322.3422.340.68%139,548
Feb 27, 202622.4822.4822.0822.1922.190.41%100,382
Feb 26, 202621.9822.2321.7522.1022.100.36%147,027
Feb 25, 202622.0422.0521.7722.0222.02-0.05%88,944
Feb 24, 202621.8822.0321.8022.0322.030.05%72,266
Feb 23, 202622.0322.1921.8822.0222.02-0.09%60,558
Feb 20, 202622.0322.0421.8522.0422.04-0.18%104,271
Feb 19, 202622.0022.0821.9822.0821.960.50%160,622
Feb 18, 202622.1922.1921.9021.9721.850.18%105,007
Feb 17, 202622.0422.0521.8121.9321.81-0.54%103,970
Feb 13, 202621.6822.0521.5722.0521.931.94%124,241
Feb 12, 202621.6321.8121.5821.6321.510.23%80,957
Feb 11, 202621.6221.6521.4821.5821.460.61%93,270
Feb 10, 202621.3721.4521.3021.4521.330.28%71,968
Feb 9, 202621.2321.3921.1621.3921.270.66%63,285
Feb 6, 202621.2021.3121.1521.2521.130.43%503,642
Feb 5, 202621.2521.2521.0421.1621.04-0.33%87,085
Feb 4, 202621.2021.2721.0821.2321.110.38%66,245
Feb 3, 202620.8621.1620.8621.1521.031.63%96,128
Feb 2, 202620.9320.9420.7420.8120.69-0.67%57,743
Jan 30, 202620.9821.0020.7220.9520.83-0.19%85,506
Jan 29, 202621.0021.1020.9020.9920.870.57%98,070
Jan 28, 202620.8020.8820.7420.8720.750.43%51,382
Jan 27, 202620.6020.7820.6020.7820.660.92%103,011
Jan 26, 202620.7320.7320.5220.5920.470.44%55,733
Jan 23, 202620.5820.6920.4820.5020.38-0.49%91,501
Jan 22, 202620.6620.6620.4420.6020.480.29%97,712
Jan 21, 202620.7120.7120.4320.5420.420.74%92,771
Jan 20, 202620.4820.5420.3620.3920.15-0.44%107,735
Jan 16, 202620.4320.4820.3620.4820.240.54%90,113
Jan 15, 202620.3520.4120.2520.3720.13-152,608
Jan 14, 202620.3220.3820.2320.3720.130.94%169,859
Jan 13, 202620.0220.2020.0220.1819.941.25%100,229
Jan 12, 202619.9019.9819.8919.9319.700.45%106,098
Jan 9, 202619.7719.9919.7719.8419.610.30%70,939
Jan 8, 202619.8019.8819.7319.7819.550.66%122,435
Jan 7, 202619.8419.8419.6219.6519.42-0.81%181,154
Jan 6, 202619.9519.9619.7319.8119.58-0.85%113,995
Jan 5, 202620.1620.1619.7319.9819.75-0.50%61,434
Jan 2, 202619.9920.1019.7720.0819.841.06%84,665
Dec 31, 202519.9719.9719.7619.8719.64-0.45%332,499
Dec 30, 202519.8819.9619.8619.9619.730.60%99,288
Dec 29, 202519.8219.8619.7519.8419.610.76%132,163
Dec 26, 202519.7819.8319.6619.6919.46-0.35%71,838
Dec 24, 202519.7519.8019.7519.7619.530.05%33,983
Dec 23, 202519.6319.7819.6319.7519.520.49%60,953
Dec 22, 202519.5219.7019.5219.6619.420.79%114,944
Dec 19, 202519.7119.7119.5019.5019.27-0.26%113,839
Dec 18, 202519.6719.7619.5319.5519.32-0.36%80,736
Dec 17, 202519.6019.6919.5319.6219.390.26%102,381
Dec 16, 202519.8119.8119.5119.5719.34-1.16%108,519
Dec 15, 202519.8719.8719.7019.8019.57-0.10%98,475
Dec 12, 202519.8719.9219.7219.8219.59-0.90%54,759
Dec 11, 202519.9020.0319.8920.0019.640.20%53,649
Dec 10, 202520.1320.1319.8719.9619.60-0.18%49,077
Dec 9, 202520.0620.1919.9720.0019.64-0.17%53,035
Dec 8, 202520.2420.2420.0220.0319.67-0.79%86,194
Dec 5, 202520.1520.3120.1520.1919.83-0.35%50,353
Dec 4, 202520.1920.2720.1920.2619.900.55%45,402
Dec 3, 202520.0120.2220.0120.1519.790.40%46,878
Dec 2, 202520.3420.3420.0320.0719.71-0.99%68,472
Dec 1, 202520.4320.4320.2220.2719.91-0.83%52,841
Nov 28, 202520.2420.4420.1320.4420.071.64%58,410
Nov 26, 202520.2020.2220.0120.1119.750.70%79,109
Nov 25, 202519.8920.0119.8919.9719.61-0.16%60,767
Nov 24, 202519.9020.0419.8720.0019.64-0.04%32,093
Nov 21, 202519.7720.0619.7720.0119.65-0.15%45,593
Nov 20, 202520.1520.2819.9720.0419.56-0.30%47,125
Nov 19, 202520.2220.2219.9320.1019.62-0.15%88,223
Nov 18, 202520.1920.2020.0220.1319.650.20%70,532
Nov 17, 202520.1020.2920.0420.0919.61-0.58%54,807
Nov 14, 202519.9020.2719.9020.2119.721.04%57,122
Nov 13, 202519.9420.1119.9420.0019.52-0.31%46,679
Nov 12, 202520.0320.1520.0320.0619.580.01%98,900
Nov 11, 202520.0520.1420.0020.0619.580.27%66,561
Nov 10, 202519.8920.0419.8420.0119.530.84%68,888
Nov 7, 202519.6219.8619.6219.8419.361.02%51,523
Nov 6, 202519.5219.7119.5219.6419.170.41%48,585
Nov 5, 202519.4319.6419.4319.5619.090.31%65,167
Nov 4, 202519.6319.6319.3719.5019.03-0.26%57,650
Nov 3, 202519.4119.6219.3719.5519.080.21%45,563
Oct 31, 202519.7419.7419.4819.5119.04-0.51%154,573
Oct 30, 202519.5219.7219.5219.6119.140.36%83,733
Oct 29, 202519.6519.7319.5219.5419.07-0.71%84,551
Oct 28, 202519.6519.7519.6419.6819.21-0.30%95,766
Oct 27, 202519.6519.7719.6019.7419.270.46%88,188
Oct 24, 202519.7119.7319.6519.6519.18-318,558
Oct 23, 202519.9219.9219.6519.6519.18-0.33%49,409
Oct 22, 202519.6319.7519.5219.7219.240.48%41,961
Oct 21, 202519.6819.6819.5319.6219.15-0.86%38,873
Oct 20, 202519.9019.9019.6319.7919.191.23%104,402
Oct 17, 202519.4319.5819.4319.5518.960.51%54,650
Oct 16, 202519.7019.7319.4519.4518.86-1.22%289,437
Oct 15, 202519.8419.8619.6519.6919.090.46%33,435
Oct 14, 202519.4519.6419.4319.6019.010.41%40,148
Oct 13, 202519.4519.5919.4519.5218.930.36%59,163
Oct 10, 202519.7219.7219.4519.4518.86-1.22%42,724