Skip to main content
FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
27.18
-0.12 (-0.44%)
At close: Dec 5, 2025, 4:00 PM EST
27.18
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

EIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3827.3927.1827.1827.18-0.44%11,849
Dec 4, 202527.2827.3427.2527.3027.300.37%11,291
Dec 3, 202527.1027.2427.0727.2027.201.01%5,750
Dec 2, 202527.3527.3526.9326.9326.93-0.92%26,292
Dec 1, 202527.2427.3527.1827.1827.18-0.41%12,446
Nov 28, 202527.1327.3327.1327.2927.290.94%10,815
Nov 26, 202526.8827.1626.8827.0427.040.93%15,470
Nov 25, 202526.8426.8526.6626.7926.79-0.24%12,725
Nov 24, 202526.8826.8826.6026.8626.860.06%7,818
Nov 21, 202526.7326.8526.5926.8426.840.70%8,786
Nov 20, 202527.1527.1526.6526.6526.65-0.67%9,679
Nov 19, 202526.8626.8826.6626.8326.83-0.62%14,226
Nov 18, 202526.8027.0326.7727.0027.000.51%8,121
Nov 17, 202527.0627.1126.8426.8626.86-0.83%5,406
Nov 14, 202526.7827.1226.6827.0927.091.15%8,638
Nov 13, 202526.8726.9526.7526.7826.78-0.45%9,657
Nov 12, 202526.9626.9626.8726.9026.90-0.17%12,720
Nov 11, 202526.7627.0026.7626.9526.950.59%18,848
Nov 10, 202526.7126.8126.5226.7926.790.84%5,928
Nov 7, 202526.2726.5726.2526.5726.571.09%9,070
Nov 6, 202526.1926.4426.1926.2826.280.37%10,780
Nov 5, 202526.0026.3026.0026.1826.180.77%21,370
Nov 4, 202525.9826.0525.8925.9825.98-0.73%50,437
Nov 3, 202526.1126.1825.9326.1726.170.35%29,740
Oct 31, 202526.1226.1526.0026.0826.08-0.04%59,165
Oct 30, 202526.1126.2526.0926.0926.09-0.12%22,208
Oct 29, 202526.2226.3126.1026.1226.12-0.14%42,135
Oct 28, 202526.2926.2926.1526.1626.16-0.57%12,755
Oct 27, 202526.2526.3126.1826.3126.310.38%8,445
Oct 24, 202526.4226.4226.2126.2126.21-0.21%3,486
Oct 23, 202526.3226.3526.2026.2626.260.69%13,017
Oct 22, 202525.9626.1425.9026.0826.080.83%63,272
Oct 21, 202526.0126.0125.8225.8725.87-0.31%10,628
Oct 20, 202525.8125.9825.8125.9525.951.07%8,719
Oct 17, 202525.6625.6825.5625.6825.680.07%25,472
Oct 16, 202526.0026.0025.5725.6625.66-0.96%9,974
Oct 15, 202525.9026.0825.8425.9125.910.68%6,167
Oct 14, 202525.3825.8025.3825.7325.73-0.03%10,078
Oct 13, 202525.6425.7625.5825.7425.741.06%6,739
Oct 10, 202525.9325.9525.4725.4725.47-1.96%8,236
Oct 9, 202526.4326.4625.9425.9825.98-1.12%87,644
Oct 8, 202526.3326.3326.0926.2826.280.04%38,816
Oct 7, 202526.2526.2626.1326.2626.260.05%5,944
Oct 6, 202526.3126.3126.2426.2526.250.21%9,582
Oct 3, 202526.1526.2926.1426.1926.190.47%14,133
Oct 2, 202526.2926.2926.0426.0726.07-0.68%15,230
Oct 1, 202526.1626.3026.1626.2526.250.32%6,415
Sep 30, 202526.2626.2625.9926.1726.17-0.47%27,113
Sep 29, 202526.5826.5826.1826.2926.29-0.90%36,998
Sep 26, 202526.4226.6626.4226.5326.530.76%43,026
Sep 25, 202526.2926.4126.2926.3326.33-0.80%14,525
Sep 24, 202526.3326.6426.3326.5426.321.11%26,488
Sep 23, 202526.0826.3526.0826.2526.030.81%44,964
Sep 22, 202525.9726.0525.9126.0425.820.22%6,654
Sep 19, 202526.2626.2625.9825.9825.76-1.12%23,470
Sep 18, 202526.2626.3426.1526.2726.050.05%21,431
Sep 17, 202526.3426.3926.2326.2626.04-0.11%10,510
Sep 16, 202526.2726.2926.2726.2926.070.38%3,696
Sep 15, 202526.2726.2826.1926.1925.97-8,051
Sep 12, 202526.2726.3126.1926.1925.97-0.11%9,960
Sep 11, 202526.1126.2426.1126.2226.000.29%10,832
Sep 10, 202525.9526.1525.9526.1425.931.10%16,843
Sep 9, 202525.8125.9925.8125.8625.640.37%14,392
Sep 8, 202525.9925.9925.6725.7725.55-0.60%61,755
Sep 5, 202526.0926.1125.7425.9225.70-0.78%11,257
Sep 4, 202526.0426.1326.0426.1325.910.35%11,424
Sep 3, 202526.2126.2125.9726.0425.82-0.76%15,509
Sep 2, 202526.3126.3426.1726.2426.02-0.37%2,758
Aug 29, 202526.2926.4026.2926.3326.110.09%11,303
Aug 28, 202526.1126.3126.1126.3126.090.53%1,269
Aug 27, 202525.9926.2225.9926.1725.950.46%5,252
Aug 26, 202526.0626.0625.8726.0525.83-30,286
Aug 25, 202526.0726.1526.0426.0525.83-0.49%12,003
Aug 22, 202526.0426.2026.0426.1825.961.14%9,542
Aug 21, 202525.7725.9325.7725.8825.670.44%17,473
Aug 20, 202525.7125.8425.6825.7725.560.53%8,551
Aug 19, 202525.6925.7125.5525.6425.420.06%17,552
Aug 18, 202525.5925.6625.5725.6225.41-0.44%19,536
Aug 15, 202525.7625.8825.7325.7325.52-0.41%93,978
Aug 14, 202525.8025.8425.7425.8425.62-0.13%33,697
Aug 13, 202525.8225.8725.6725.8725.660.63%81,726
Aug 12, 202525.6625.7625.6125.7125.500.54%12,982
Aug 11, 202525.6825.6925.5425.5725.36-0.66%7,037
Aug 8, 202525.8225.8825.7325.7425.530.02%19,521
Aug 7, 202525.8825.9725.7425.7425.52-0.20%13,349
Aug 6, 202525.9526.0325.7525.7925.57-0.27%8,090
Aug 5, 202525.7725.8725.7325.8625.64-0.51%11,497
Aug 4, 202525.8526.0125.8525.9925.770.73%30,610
Aug 1, 202525.7625.8125.6125.8025.59-0.99%25,999
Jul 31, 202526.0026.1326.0026.0625.84-0.20%1,453
Jul 30, 202526.2026.2026.0226.1125.89-0.27%10,149
Jul 29, 202525.9826.1825.9826.1825.961.04%23,792
Jul 28, 202525.9525.9525.8525.9125.690.43%15,154
Jul 25, 202525.8425.9325.7825.8025.58-0.69%33,711
Jul 24, 202525.9925.9925.9225.9825.760.53%2,784
Jul 23, 202525.7725.8425.7625.8425.630.60%3,902
Jul 22, 202525.6125.7125.6125.6925.470.83%112,468
Jul 21, 202525.8425.8425.4825.4825.26-1.06%2,490
Jul 18, 202525.7425.8225.7025.7525.530.50%14,420
Jul 17, 202525.5625.6525.5025.6225.410.16%11,638