Skip to main content
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
21.97
-0.09 (-0.43%)
Jun 29, 2026, 1:44 PM EDT - Market open

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202622.0022.1021.9521.99--0.32%25,144
Jun 26, 202622.0022.1122.0022.0622.060.26%79,681
Jun 25, 202621.8322.0321.7422.0022.001.05%125,024
Jun 24, 202622.1022.1021.8121.9021.78-0.90%159,455
Jun 23, 202621.8322.1021.6822.1021.971.28%94,804
Jun 22, 202621.7421.8921.7021.8221.700.88%61,883
Jun 18, 202621.6921.7321.5021.6321.51-0.28%176,817
Jun 17, 202621.8121.8821.6521.6921.57-0.82%61,688
Jun 16, 202621.8122.0021.8121.8721.75-0.14%58,537
Jun 15, 202621.9322.0921.8521.9021.78-1.17%263,617
Jun 12, 202622.0522.2822.0522.1622.030.50%57,952
Jun 11, 202622.2922.3622.0522.0521.92-0.50%84,674
Jun 10, 202622.0722.2922.0722.1622.030.41%34,212
Jun 9, 202622.1422.1421.9222.0721.94-0.09%96,122
Jun 8, 202622.1822.2722.0222.0921.96-0.41%53,703
Jun 5, 202622.2222.3222.1322.1822.05-0.58%54,561
Jun 4, 202622.1222.3421.9822.3122.180.86%45,869
Jun 3, 202622.1122.3622.1022.1221.990.05%45,344
Jun 2, 202621.7022.1321.7022.1121.981.33%59,489
Jun 1, 202621.8121.9921.8121.8221.70-0.27%40,807
May 29, 202622.0622.1321.8421.8821.76-1.04%112,972
May 28, 202622.3522.3522.0422.1121.98-0.67%92,284
May 27, 202622.5022.5022.1622.2622.13-1.07%129,308
May 26, 202622.6522.8022.4222.5022.37-0.92%81,108
May 22, 202622.6322.7622.5622.7122.580.35%96,616
May 21, 202622.6522.6722.1522.6322.500.29%47,014
May 20, 202622.8422.9622.6422.6922.44-0.66%81,515
May 19, 202622.6322.8422.5222.8422.581.02%53,300
May 18, 202622.4922.6722.3322.6122.360.53%52,272
May 15, 202622.5722.6622.4122.4922.24-0.04%74,260
May 14, 202622.3222.5422.3222.5022.250.63%85,613
May 13, 202622.2922.3922.2222.3622.11-0.32%101,720
May 12, 202622.3822.4722.2522.4322.180.77%40,274
May 11, 202622.1022.3322.0522.2622.011.00%65,114
May 8, 202622.3122.3722.0322.0421.79-0.63%70,353
May 7, 202622.3522.4222.0222.1821.93-0.85%45,301
May 6, 202622.4722.5222.2822.3722.12-1.37%67,176
May 5, 202622.6522.8522.6522.6822.43-0.22%72,273
May 4, 202622.5722.8222.5722.7322.480.49%104,015
May 1, 202622.8422.8422.5922.6222.37-0.96%53,848
Apr 30, 202622.4922.8422.3122.8422.581.47%114,361
Apr 29, 202622.4322.5422.4022.5122.260.63%69,275
Apr 28, 202622.3422.4022.2322.3722.120.72%472,627
Apr 27, 202622.1022.4022.1022.2121.960.32%50,631
Apr 24, 202622.1922.1922.0322.1421.89-0.23%71,502
Apr 23, 202621.8922.1921.8922.1921.941.05%120,567
Apr 22, 202621.9622.0521.9021.9621.710.46%127,541
Apr 21, 202621.9022.0021.7721.8621.62-0.02%82,527
Apr 20, 202622.1622.1621.9521.9921.62-0.36%81,474
Apr 17, 202622.1022.1021.7622.0721.70-0.68%126,551
Apr 16, 202622.1422.2622.0822.2221.850.54%70,883
Apr 15, 202622.2122.2922.0322.1021.73-0.54%103,564
Apr 14, 202622.2322.2322.0122.2221.85-0.49%123,847
Apr 13, 202622.5222.5322.1822.3321.95-0.58%120,894
Apr 10, 202622.4622.5622.4022.4622.08-0.35%63,058
Apr 9, 202622.5722.7922.4622.5422.16-0.04%57,166
Apr 8, 202622.2122.5522.1522.5522.17-0.22%76,967
Apr 7, 202622.4422.6622.4422.6022.220.71%81,991
Apr 6, 202622.3922.4522.3222.4422.060.18%68,371
Apr 2, 202622.7022.7022.3122.4022.020.54%63,482
Apr 1, 202622.4022.4122.1122.2821.91-0.93%263,412
Mar 31, 202622.7522.7522.2022.4922.11-0.49%118,270
Mar 30, 202622.7022.7922.4822.6022.22-107,950
Mar 27, 202622.6922.7822.5622.6022.220.18%158,490
Mar 26, 202622.5522.6222.4322.5622.180.29%61,643
Mar 25, 202622.5922.6622.3922.6222.120.13%83,748
Mar 24, 202622.3822.7222.3822.5922.090.80%173,351
Mar 23, 202622.2822.4822.0622.4121.910.95%68,586
Mar 20, 202622.4522.4922.0922.2021.71-1.11%99,209
Mar 19, 202622.1322.4522.1322.4521.950.94%57,556
Mar 18, 202622.2822.3222.1522.2421.75-0.22%62,985
Mar 17, 202622.3022.4722.2522.2921.79-0.04%110,651
Mar 16, 202622.2822.3622.1822.3021.800.27%53,390
Mar 13, 202622.1922.2822.1122.2421.750.72%35,417
Mar 12, 202622.2822.2822.0322.0821.59-0.54%79,036
Mar 11, 202622.0422.2021.9322.2021.710.86%66,997
Mar 10, 202622.1622.2821.9422.0121.52-0.72%112,752
Mar 9, 202622.2422.2422.0222.1721.68-0.23%115,348
Mar 6, 202622.2222.3122.0622.2221.73-0.18%270,553
Mar 5, 202622.3722.3722.1722.2621.76-0.22%73,753
Mar 4, 202622.2922.3222.0822.3121.810.09%110,776
Mar 3, 202622.3922.3922.0022.2921.79-0.22%61,185
Mar 2, 202622.5722.5722.1322.3421.840.68%139,548
Feb 27, 202622.4822.4822.0822.1921.700.41%100,452
Feb 26, 202621.9822.2321.7522.1021.610.36%147,032
Feb 25, 202622.0422.0521.7722.0221.53-0.05%88,944
Feb 24, 202621.8822.0321.8022.0321.540.05%72,666
Feb 23, 202622.0322.1921.8822.0221.53-0.09%60,743
Feb 20, 202622.0322.0421.8522.0421.550.39%104,271
Feb 19, 202622.0022.0821.9822.0821.470.50%160,622
Feb 18, 202622.1922.1921.9021.9721.360.18%105,007
Feb 17, 202622.0422.0521.8121.9321.32-0.54%103,970
Feb 13, 202621.6822.0521.5722.0521.441.94%124,241
Feb 12, 202621.6321.8121.5821.6321.030.23%80,957
Feb 11, 202621.6221.6521.4821.5820.980.61%93,270
Feb 10, 202621.3721.4521.3021.4520.850.28%71,968
Feb 9, 202621.2321.3921.1621.3920.800.66%63,285
Feb 6, 202621.2021.3121.1521.2520.660.43%503,642
Feb 5, 202621.2521.2521.0421.1620.57-0.33%87,085
Feb 4, 202621.2021.2721.0821.2320.640.38%66,245