Skip to main content
FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
32.12
+0.19 (0.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.1232.2132.0132.1232.120.60%21,635
Apr 27, 202631.9532.1131.9131.9331.930.25%28,337
Apr 24, 202631.7331.8731.6731.8531.850.35%16,504
Apr 23, 202631.5631.8131.5631.7431.741.02%16,191
Apr 22, 202631.4631.5731.4131.4231.420.58%77,265
Apr 21, 202631.3731.4931.2331.2431.24-0.03%30,508
Apr 20, 202631.3731.4731.2331.2531.25-0.16%132,151
Apr 17, 202631.3831.3830.9531.3031.30-1.04%27,446
Apr 16, 202631.4331.7631.4331.6331.630.60%49,629
Apr 15, 202631.5531.6031.4331.4431.44-0.35%73,925
Apr 14, 202631.8331.8331.4731.5531.55-0.79%25,343
Apr 13, 202632.1232.1231.7031.8031.80-0.81%21,180
Apr 10, 202632.0932.1931.9932.0632.06-0.28%26,693
Apr 9, 202632.1532.5732.0632.1532.15-50,409
Apr 8, 202631.7832.1631.4732.1532.15-0.50%31,204
Apr 7, 202632.0932.4132.0932.3132.310.69%21,174
Apr 6, 202632.0232.1131.9932.0932.090.18%22,563
Apr 2, 202631.8832.2231.8832.0332.030.57%59,930
Apr 1, 202632.0132.0131.7131.8531.85-0.96%37,492
Mar 31, 202632.4632.4831.9232.1632.16-0.56%81,836
Mar 30, 202632.7232.7232.2332.3432.34-0.40%31,426
Mar 27, 202632.4032.7432.4032.4732.470.31%88,928
Mar 26, 202632.2232.4932.2232.3732.37-0.12%17,142
Mar 25, 202632.4032.5132.3732.4132.200.09%23,901
Mar 24, 202631.9732.6231.9732.3832.171.22%15,121
Mar 23, 202631.6332.1331.6231.9931.791.01%15,578
Mar 20, 202632.0632.1031.6331.6731.47-1.19%30,318
Mar 19, 202631.7532.2131.7532.0531.850.98%58,501
Mar 18, 202631.7931.8931.7331.7431.54-0.41%33,663
Mar 17, 202631.9132.0431.8431.8731.670.50%153,177
Mar 16, 202631.7131.8031.6031.7131.510.51%31,276
Mar 13, 202631.5131.6331.4431.5531.350.30%64,429
Mar 12, 202631.5531.6731.3731.4631.250.08%33,206
Mar 11, 202631.1931.4731.1331.4331.230.74%42,260
Mar 10, 202631.3431.5331.1931.2031.00-0.79%16,092
Mar 9, 202631.4531.5131.2231.4531.250.13%19,389
Mar 6, 202631.4331.5231.2631.4131.210.03%21,800
Mar 5, 202631.5231.5331.2731.4031.20-0.32%25,142
Mar 4, 202631.4831.5031.1931.5031.30-0.03%21,953
Mar 3, 202631.7031.7031.1331.5131.31-0.66%201,821
Mar 2, 202631.8431.8431.5031.7231.521.02%73,890
Feb 27, 202631.2531.4031.1631.4031.201.03%11,476
Feb 26, 202630.9831.1730.8731.0830.880.29%35,650
Feb 25, 202631.1031.2130.7330.9930.79-0.07%21,130
Feb 24, 202631.0431.1630.7731.0130.820.17%11,887
Feb 23, 202631.0131.1630.8330.9630.760.10%19,187
Feb 20, 202630.8530.9330.7330.9330.730.23%14,193
Feb 19, 202630.8030.8630.7430.8630.660.82%57,838
Feb 18, 202630.7230.7430.5130.6130.410.48%37,202
Feb 17, 202630.7430.7730.2830.4630.27-0.64%28,008
Feb 13, 202630.0830.6630.0830.6630.461.93%20,075
Feb 12, 202630.3130.4330.0630.0829.89-0.36%30,059
Feb 11, 202629.9130.1929.9130.1930.001.79%39,824
Feb 10, 202629.7229.7229.4629.6629.470.51%104,984
Feb 9, 202629.3429.5529.2229.5129.320.65%24,252
Feb 6, 202629.1729.3529.1429.3229.131.06%20,340
Feb 5, 202629.0329.0728.8429.0128.82-0.58%103,968
Feb 4, 202629.0629.2029.0029.1828.990.76%14,122
Feb 3, 202628.4528.9828.4528.9628.782.12%28,471
Feb 2, 202628.4828.4928.3628.3628.18-1.15%9,687
Jan 30, 202628.6628.6928.2928.6928.51-0.12%18,483
Jan 29, 202628.7628.9728.6428.7328.540.87%108,970
Jan 28, 202628.5428.5428.3528.4828.300.38%28,060
Jan 27, 202628.1128.3728.1128.3728.190.96%43,804
Jan 26, 202628.1428.1527.9828.1027.920.46%13,991
Jan 23, 202628.1828.2127.9727.9727.79-0.04%20,671
Jan 22, 202628.0528.0527.8227.9827.800.07%39,157
Jan 21, 202627.8428.0427.8027.9627.781.38%179,923
Jan 20, 202627.8927.8927.5327.5827.40-0.29%29,888
Jan 16, 202627.5127.6727.5127.6627.480.55%36,240
Jan 15, 202627.4427.5927.3427.5127.33-31,779
Jan 14, 202627.2527.6227.2527.5127.331.03%18,388
Jan 13, 202627.0627.2627.0627.2327.061.42%14,942
Jan 12, 202626.7826.8526.7626.8526.680.49%8,294
Jan 9, 202626.7326.8226.7026.7226.550.45%26,542
Jan 8, 202626.3426.6926.3426.6026.431.06%37,641
Jan 7, 202626.5726.5726.2926.3226.15-0.61%28,969
Jan 6, 202626.7926.7926.4726.4826.31-1.12%8,261
Jan 5, 202627.0027.0026.4326.7826.61-0.07%243,502
Jan 2, 202626.5226.8926.3926.8026.631.36%15,710
Dec 31, 202526.6626.6626.4226.4426.27-0.61%14,512
Dec 30, 202526.5426.6426.5426.6026.430.49%21,095
Dec 29, 202526.4026.5226.4026.4726.300.42%35,952
Dec 26, 202526.4526.4526.2926.3626.19-0.23%5,340
Dec 24, 202526.4426.4526.4226.4226.25-0.04%4,190
Dec 23, 202526.3026.4726.3026.4326.260.52%22,111
Dec 22, 202526.2826.3426.2326.2926.130.47%38,958
Dec 19, 202526.2226.3026.1426.1726.00-17,183
Dec 18, 202526.3926.3926.1026.1726.00-0.53%21,960
Dec 17, 202526.2526.3626.1726.3126.140.59%17,279
Dec 16, 202526.5626.5626.1026.1625.99-1.76%17,315
Dec 15, 202526.6326.6526.4726.6226.45-0.03%19,296
Dec 12, 202526.8326.8326.5526.6326.46-1.22%27,385
Dec 11, 202526.9427.0226.9226.9626.580.07%30,475
Dec 10, 202527.0027.0026.7726.9426.560.12%39,676
Dec 9, 202526.9827.1626.9026.9126.53-0.23%29,876
Dec 8, 202526.9927.1326.9026.9726.59-0.77%32,041
Dec 5, 202527.3827.3927.1827.1826.80-0.44%11,849
Dec 4, 202527.2827.3427.2527.3026.920.37%11,291
Dec 3, 202527.1027.2427.0727.2026.821.01%5,752