Skip to main content
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEARCA: EIPI · Real-Time Price · USD
19.74
-0.06 (-0.30%)
Aug 15, 2025, 4:00 PM - Market closed

EIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202519.8919.8919.7419.7419.74-0.31%34,473
Aug 14, 202519.8919.8919.7619.8019.80-0.14%55,117
Aug 13, 202519.6819.8719.6819.8319.830.56%41,661
Aug 12, 202519.7019.7719.6319.7219.720.20%23,793
Aug 11, 202519.8019.8019.6819.6819.68-0.56%59,423
Aug 8, 202519.7119.8619.7019.7919.790.41%42,877
Aug 7, 202519.8219.8819.7119.7119.71-0.30%48,749
Aug 6, 202519.9619.9619.7119.7719.770.05%78,500
Aug 5, 202519.7819.9019.6819.7619.76-0.65%100,091
Aug 4, 202519.7119.9619.7119.8919.890.71%78,070
Aug 1, 202519.8619.8619.5819.7519.75-0.70%87,228
Jul 31, 202519.9519.9619.7419.8919.890.20%132,595
Jul 30, 202519.8419.9419.7519.8519.850.25%98,868
Jul 29, 202519.5819.8419.5819.8019.801.12%88,353
Jul 28, 202519.6819.7419.5719.5819.58-0.46%103,770
Jul 25, 202519.7519.7519.6219.6719.67-0.10%85,542
Jul 24, 202519.5119.7519.5119.6919.690.25%71,636
Jul 23, 202519.5019.6519.5019.6419.640.46%94,258
Jul 22, 202519.4019.6219.4019.5519.55-0.26%106,011
Jul 21, 202519.8419.8419.5519.6019.48-1.16%339,596
Jul 18, 202519.7519.8919.7319.8319.700.76%155,761
Jul 17, 202519.7119.7219.5619.6819.560.41%56,520
Jul 16, 202519.5819.7419.5419.6019.48-78,856
Jul 15, 202519.6719.8119.5619.6019.48-0.56%87,092
Jul 14, 202519.6119.7619.6119.7119.590.51%43,732
Jul 11, 202519.4619.7019.4619.6119.490.10%48,570
Jul 10, 202519.4519.6419.4519.5919.470.12%39,323
Jul 9, 202519.5819.6019.4719.5719.440.19%50,137
Jul 8, 202519.4319.6119.4219.5319.410.10%68,178
Jul 7, 202519.4919.6819.4519.5119.39-0.96%60,749
Jul 3, 202519.5719.7219.5719.7019.580.51%30,362
Jul 2, 202519.5019.6819.4619.6019.480.12%49,465
Jul 1, 202519.7219.7219.5019.5819.45-0.73%55,079
Jun 30, 202519.7319.7319.5619.7219.60-82,908
Jun 27, 202519.7819.8019.6119.7219.600.26%111,824
Jun 26, 202519.4119.6919.4119.6719.540.66%93,502
Jun 25, 202519.6119.7919.5319.5419.29-0.91%58,246
Jun 24, 202519.5419.8019.5419.7219.470.46%116,606
Jun 23, 202519.9919.9919.5819.6319.38-0.30%86,441
Jun 20, 202519.5519.8319.5519.6919.440.20%41,448
Jun 18, 202519.6119.7719.6019.6519.40-0.15%43,825
Jun 17, 202519.8019.8219.6419.6819.43-52,658
Jun 16, 202519.7920.0019.6619.6819.43-0.66%41,879
Jun 13, 202519.7619.9019.7619.8119.56-55,465
Jun 12, 202519.8319.8319.6619.8119.560.76%28,347
Jun 11, 202519.6219.7019.5519.6619.410.67%60,226
Jun 10, 202519.5819.6019.4719.5319.280.51%40,944
Jun 9, 202519.4419.6119.3919.4319.19-0.57%51,756
Jun 6, 202519.5019.5719.5019.5419.300.52%23,272
Jun 5, 202519.3719.4819.3219.4419.200.36%43,394