Skip to main content
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
22.37
+0.16 (0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
22.25
-0.12 (-0.54%)
After-hours: Apr 28, 2026, 8:00 PM EDT

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.3422.4022.2322.3722.370.72%468,036
Apr 27, 202622.1022.4022.1022.2122.210.32%50,631
Apr 24, 202622.1922.1922.0322.1422.14-0.23%71,502
Apr 23, 202621.8922.1921.8922.1922.191.05%120,567
Apr 22, 202621.9622.0521.9021.9621.960.46%127,526
Apr 21, 202621.9022.0021.7721.8621.86-0.59%82,527
Apr 20, 202622.1622.1621.9521.9921.87-0.36%81,474
Apr 17, 202622.1022.1021.7622.0721.94-0.68%126,551
Apr 16, 202622.1422.2622.0822.2222.090.54%70,883
Apr 15, 202622.2122.2922.0322.1021.97-0.54%103,564
Apr 14, 202622.2322.2322.0122.2222.09-0.49%123,847
Apr 13, 202622.5222.5322.1822.3322.20-0.58%120,894
Apr 10, 202622.4622.5622.4022.4622.33-0.35%63,058
Apr 9, 202622.5722.7922.4622.5422.41-0.04%57,166
Apr 8, 202622.2122.5522.1522.5522.42-0.22%76,967
Apr 7, 202622.4422.6622.4422.6022.470.71%81,991
Apr 6, 202622.3922.4522.3222.4422.310.18%68,371
Apr 2, 202622.7022.7022.3122.4022.270.54%63,482
Apr 1, 202622.4022.4122.1122.2822.15-0.93%263,412
Mar 31, 202622.7522.7522.2022.4922.36-0.49%118,270
Mar 30, 202622.7022.7922.4822.6022.47-107,950
Mar 27, 202622.6922.7822.5622.6022.470.18%158,490
Mar 26, 202622.5522.6222.4322.5622.43-0.27%61,643
Mar 25, 202622.5922.6622.3922.6222.370.13%83,748
Mar 24, 202622.3822.7222.3822.5922.340.80%173,351
Mar 23, 202622.2822.4822.0622.4122.160.95%68,586
Mar 20, 202622.4522.4922.0922.2021.95-1.11%99,209
Mar 19, 202622.1322.4522.1322.4522.200.94%57,556
Mar 18, 202622.2822.3222.1522.2421.99-0.22%62,985
Mar 17, 202622.3022.4722.2522.2922.04-0.04%110,651
Mar 16, 202622.2822.3622.1822.3022.050.27%53,390
Mar 13, 202622.1922.2822.1122.2421.990.72%35,417
Mar 12, 202622.2822.2822.0322.0821.83-0.54%79,036
Mar 11, 202622.0422.2021.9322.2021.950.86%66,997
Mar 10, 202622.1622.2821.9422.0121.76-0.72%112,752
Mar 9, 202622.2422.2422.0222.1721.92-0.23%115,348
Mar 6, 202622.2222.3122.0622.2221.97-0.18%270,553
Mar 5, 202622.3722.3722.1722.2622.01-0.22%73,753
Mar 4, 202622.2922.3222.0822.3122.060.09%110,776
Mar 3, 202622.3922.3922.0022.2922.04-0.22%61,185
Mar 2, 202622.5722.5722.1322.3422.090.68%139,548
Feb 27, 202622.4822.4822.0822.1921.940.41%100,452
Feb 26, 202621.9822.2321.7522.1021.850.36%147,032
Feb 25, 202622.0422.0521.7722.0221.77-0.05%88,944
Feb 24, 202621.8822.0321.8022.0321.780.05%72,666
Feb 23, 202622.0322.1921.8822.0221.77-0.09%60,743
Feb 20, 202622.0322.0421.8522.0421.79-0.18%104,271
Feb 19, 202622.0022.0821.9822.0821.710.50%160,622
Feb 18, 202622.1922.1921.9021.9721.600.18%105,007
Feb 17, 202622.0422.0521.8121.9321.56-0.54%103,970
Feb 13, 202621.6822.0521.5722.0521.681.94%124,241
Feb 12, 202621.6321.8121.5821.6321.270.23%80,957
Feb 11, 202621.6221.6521.4821.5821.220.61%93,270
Feb 10, 202621.3721.4521.3021.4521.090.28%71,968
Feb 9, 202621.2321.3921.1621.3921.030.66%63,285
Feb 6, 202621.2021.3121.1521.2520.890.43%503,642
Feb 5, 202621.2521.2521.0421.1620.80-0.33%87,085
Feb 4, 202621.2021.2721.0821.2320.870.38%66,245
Feb 3, 202620.8621.1620.8621.1520.801.63%96,128
Feb 2, 202620.9320.9420.7420.8120.46-0.67%57,743
Jan 30, 202620.9821.0020.7220.9520.60-0.19%85,506
Jan 29, 202621.0021.1020.9020.9920.640.57%98,070
Jan 28, 202620.8020.8820.7420.8720.520.43%51,382
Jan 27, 202620.6020.7820.6020.7820.430.92%103,011
Jan 26, 202620.7320.7320.5220.5920.240.44%55,733
Jan 23, 202620.5820.6920.4820.5020.16-0.49%91,501
Jan 22, 202620.6620.6620.4420.6020.250.29%97,712
Jan 21, 202620.7120.7120.4320.5420.200.74%92,771
Jan 20, 202620.4820.5420.3620.3919.93-0.44%107,735
Jan 16, 202620.4320.4820.3620.4820.010.54%90,113
Jan 15, 202620.3520.4120.2520.3719.91-152,608
Jan 14, 202620.3220.3820.2320.3719.910.94%169,859
Jan 13, 202620.0220.2020.0220.1819.721.25%100,229
Jan 12, 202619.9019.9819.8919.9319.480.45%106,098
Jan 9, 202619.7719.9919.7719.8419.390.30%70,939
Jan 8, 202619.8019.8819.7319.7819.330.66%122,435
Jan 7, 202619.8419.8419.6219.6519.20-0.81%181,154
Jan 6, 202619.9519.9619.7319.8119.36-0.85%113,995
Jan 5, 202620.1620.1619.7319.9819.52-0.50%61,434
Jan 2, 202619.9920.1019.7720.0819.621.06%84,665
Dec 31, 202519.9719.9719.7619.8719.42-0.45%332,499
Dec 30, 202519.8819.9619.8619.9619.500.60%99,288
Dec 29, 202519.8219.8619.7519.8419.390.76%132,163
Dec 26, 202519.7819.8319.6619.6919.24-0.35%71,838
Dec 24, 202519.7519.8019.7519.7619.310.05%33,983
Dec 23, 202519.6319.7819.6319.7519.300.49%60,953
Dec 22, 202519.5219.7019.5219.6619.210.79%114,944
Dec 19, 202519.7119.7119.5019.5019.06-0.26%113,839
Dec 18, 202519.6719.7619.5319.5519.10-0.36%80,736
Dec 17, 202519.6019.6919.5319.6219.170.26%102,381
Dec 16, 202519.8119.8119.5119.5719.12-1.16%108,519
Dec 15, 202519.8719.8719.7019.8019.35-0.10%98,475
Dec 12, 202519.8719.9219.7219.8219.37-0.90%54,759
Dec 11, 202519.9020.0319.8920.0019.420.20%53,649
Dec 10, 202520.1320.1319.8719.9619.38-0.18%49,077
Dec 9, 202520.0620.1919.9720.0019.42-0.17%53,035
Dec 8, 202520.2420.2420.0220.0319.45-0.79%86,194
Dec 5, 202520.1520.3120.1520.1919.61-0.35%50,353
Dec 4, 202520.1920.2720.1920.2619.670.55%45,402
Dec 3, 202520.0120.2220.0120.1519.570.40%46,878