Skip to main content
FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
31.40
-0.10 (-0.32%)
At close: Mar 5, 2026, 4:00 PM EST
31.40
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

EIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202631.5231.5331.2731.37--0.41%19,169
Mar 4, 202631.4831.5031.1931.5031.50-0.03%21,946
Mar 3, 202631.7031.7031.1331.5131.51-0.66%201,821
Mar 2, 202631.8431.8431.5031.7231.721.02%73,888
Feb 27, 202631.2531.4031.1631.4031.401.03%11,476
Feb 26, 202630.9831.1730.8731.0831.080.29%35,650
Feb 25, 202631.1031.2130.7330.9930.99-0.07%21,128
Feb 24, 202631.0431.1630.7731.0131.010.17%11,887
Feb 23, 202631.0131.1630.8330.9630.960.10%19,187
Feb 20, 202630.8530.9330.7330.9330.930.23%14,193
Feb 19, 202630.8030.8630.7430.8630.860.82%57,838
Feb 18, 202630.7230.7430.5130.6130.610.48%37,202
Feb 17, 202630.7430.7730.2830.4630.46-0.64%28,008
Feb 13, 202630.0830.6630.0830.6630.661.93%20,075
Feb 12, 202630.3130.4330.0630.0830.08-0.36%30,059
Feb 11, 202629.9130.1929.9130.1930.191.79%39,824
Feb 10, 202629.7229.7229.4629.6629.660.51%104,984
Feb 9, 202629.3429.5529.2229.5129.510.65%24,252
Feb 6, 202629.1729.3529.1429.3229.321.06%20,340
Feb 5, 202629.0329.0728.8429.0129.01-0.58%103,968
Feb 4, 202629.0629.2029.0029.1829.180.76%14,122
Feb 3, 202628.4528.9828.4528.9628.962.12%28,471
Feb 2, 202628.4828.4928.3628.3628.36-1.15%9,687
Jan 30, 202628.6628.6928.2928.6928.69-0.12%18,483
Jan 29, 202628.7628.9728.6428.7328.730.87%108,970
Jan 28, 202628.5428.5428.3528.4828.480.38%28,060
Jan 27, 202628.1128.3728.1128.3728.370.96%43,804
Jan 26, 202628.1428.1527.9828.1028.100.46%13,991
Jan 23, 202628.1828.2127.9727.9727.97-0.04%20,671
Jan 22, 202628.0528.0527.8227.9827.980.07%39,157
Jan 21, 202627.8428.0427.8027.9627.961.38%179,923
Jan 20, 202627.8927.8927.5327.5827.58-0.29%29,888
Jan 16, 202627.5127.6727.5127.6627.660.55%36,240
Jan 15, 202627.4427.5927.3427.5127.51-31,779
Jan 14, 202627.2527.6227.2527.5127.511.03%18,388
Jan 13, 202627.0627.2627.0627.2327.231.42%14,942
Jan 12, 202626.7826.8526.7626.8526.850.49%8,294
Jan 9, 202626.7326.8226.7026.7226.720.45%26,542
Jan 8, 202626.3426.6926.3426.6026.601.06%37,641
Jan 7, 202626.5726.5726.2926.3226.32-0.61%28,969
Jan 6, 202626.7926.7926.4726.4826.48-1.12%8,261
Jan 5, 202627.0027.0026.4326.7826.78-0.07%243,502
Jan 2, 202626.5226.8926.3926.8026.801.36%15,710
Dec 31, 202526.6626.6626.4226.4426.44-0.61%14,512
Dec 30, 202526.5426.6426.5426.6026.600.49%21,095
Dec 29, 202526.4026.5226.4026.4726.470.42%35,952
Dec 26, 202526.4526.4526.2926.3626.36-0.23%5,340
Dec 24, 202526.4426.4526.4226.4226.42-0.04%4,190
Dec 23, 202526.3026.4726.3026.4326.430.52%22,111
Dec 22, 202526.2826.3426.2326.2926.290.47%38,958
Dec 19, 202526.2226.3026.1426.1726.17-17,183
Dec 18, 202526.3926.3926.1026.1726.17-0.53%21,960
Dec 17, 202526.2526.3626.1726.3126.310.59%17,279
Dec 16, 202526.5626.5626.1026.1626.16-1.76%17,315
Dec 15, 202526.6326.6526.4726.6226.62-0.03%19,296
Dec 12, 202526.8326.8326.5526.6326.63-1.22%27,385
Dec 11, 202526.9427.0226.9226.9626.760.07%30,475
Dec 10, 202527.0027.0026.7726.9426.740.12%39,676
Dec 9, 202526.9827.1626.9026.9126.70-0.23%29,876
Dec 8, 202526.9927.1326.9026.9726.77-0.77%32,041
Dec 5, 202527.3827.3927.1827.1826.97-0.44%11,849
Dec 4, 202527.2827.3427.2527.3027.090.37%11,291
Dec 3, 202527.1027.2427.0727.2026.991.01%5,752
Dec 2, 202527.3527.3526.9326.9326.72-0.92%26,292
Dec 1, 202527.2427.3527.1827.1826.97-0.41%12,446
Nov 28, 202527.1327.3327.1327.2927.080.94%10,817
Nov 26, 202526.8827.1626.8827.0426.830.93%15,470
Nov 25, 202526.8426.8526.6626.7926.59-0.24%12,725
Nov 24, 202526.8826.8826.6026.8626.650.06%7,818
Nov 21, 202526.7326.8526.5926.8426.640.70%8,786
Nov 20, 202527.1527.1526.6526.6526.45-0.67%9,679
Nov 19, 202526.8626.8826.6626.8326.63-0.62%14,226
Nov 18, 202526.8027.0326.7727.0026.790.51%8,121
Nov 17, 202527.0627.1126.8426.8626.66-0.83%5,406
Nov 14, 202526.7827.1226.6827.0926.881.15%8,638
Nov 13, 202526.8726.9526.7526.7826.58-0.45%9,657
Nov 12, 202526.9626.9626.8726.9026.70-0.17%12,720
Nov 11, 202526.7627.0026.7626.9526.740.59%18,848
Nov 10, 202526.7126.8126.5226.7926.580.84%5,928
Nov 7, 202526.2726.5726.2526.5726.361.09%9,070
Nov 6, 202526.1926.4426.1926.2826.080.37%10,780
Nov 5, 202526.0026.3026.0026.1825.980.77%21,370
Nov 4, 202525.9826.0525.8925.9825.78-0.73%50,437
Nov 3, 202526.1126.1825.9326.1725.970.35%29,740
Oct 31, 202526.1226.1526.0026.0825.88-0.04%59,165
Oct 30, 202526.1126.2526.0926.0925.89-0.12%22,208
Oct 29, 202526.2226.3126.1026.1225.92-0.14%42,135
Oct 28, 202526.2926.2926.1526.1625.96-0.57%12,755
Oct 27, 202526.2526.3126.1826.3126.110.38%8,445
Oct 24, 202526.4226.4226.2126.2126.01-0.21%3,486
Oct 23, 202526.3226.3526.2026.2626.060.69%13,017
Oct 22, 202525.9626.1425.9026.0825.890.83%63,272
Oct 21, 202526.0126.0125.8225.8725.67-0.31%10,628
Oct 20, 202525.8125.9825.8125.9525.751.07%8,719
Oct 17, 202525.6625.6825.5625.6825.480.07%25,472
Oct 16, 202526.0026.0025.5725.6625.46-0.96%9,974
Oct 15, 202525.9026.0825.8425.9125.710.68%6,167
Oct 14, 202525.3825.8025.3825.7325.54-0.03%10,078
Oct 13, 202525.6425.7625.5825.7425.541.06%6,739
Oct 10, 202525.9325.9525.4725.4725.28-1.96%8,236