Skip to main content
FT Energy Income Partners Strategy ETF (EIPX)
NYSEARCA: EIPX · Real-Time Price · USD
25.84
-0.03 (-0.13%)
At close: Aug 14, 2025, 4:00 PM
25.84
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT

EIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202525.8025.8025.8025.74--0.53%127
Aug 13, 202525.8225.8725.6725.8725.870.63%81,726
Aug 12, 202525.6625.7625.6125.7125.710.54%12,982
Aug 11, 202525.6825.6925.5425.5725.57-0.66%7,037
Aug 8, 202525.8225.8825.7325.7425.740.02%19,521
Aug 7, 202525.8825.9725.7425.7425.74-0.20%13,349
Aug 6, 202525.9526.0325.7525.7925.79-0.27%8,090
Aug 5, 202525.7725.8725.7325.8625.86-0.51%11,497
Aug 4, 202525.8526.0125.8525.9925.990.73%30,610
Aug 1, 202525.7625.8125.6125.8025.80-0.99%25,999
Jul 31, 202526.0026.1326.0026.0626.06-0.20%1,453
Jul 30, 202526.2026.2026.0226.1126.11-0.27%10,149
Jul 29, 202525.9826.1825.9826.1826.181.04%23,792
Jul 28, 202525.9525.9525.8525.9125.910.43%15,154
Jul 25, 202525.8425.9325.7825.8025.80-0.69%33,711
Jul 24, 202525.9925.9925.9225.9825.980.53%2,784
Jul 23, 202525.7725.8425.7625.8425.840.60%3,902
Jul 22, 202525.6125.7125.6125.6925.690.83%112,468
Jul 21, 202525.8425.8425.4825.4825.48-1.06%2,490
Jul 18, 202525.7425.8225.7025.7525.750.50%14,420
Jul 17, 202525.5625.6525.5025.6225.620.16%11,638
Jul 16, 202525.6525.6525.5225.5825.58-0.36%18,243
Jul 15, 202525.7425.7425.6025.6725.67-0.61%6,834
Jul 14, 202525.7525.8425.7525.8325.830.08%47,741
Jul 11, 202525.6725.8825.6725.8125.810.31%8,105
Jul 10, 202525.5425.7325.5025.7325.730.19%5,332
Jul 9, 202525.7825.7825.5825.6825.68-0.16%11,475
Jul 8, 202525.6425.7225.5625.7225.720.78%5,866
Jul 7, 202525.6725.7225.4625.5225.52-1.14%8,016
Jul 3, 202525.7825.8325.7825.8125.810.24%1,752
Jul 2, 202525.5725.7825.5025.7525.750.84%8,721
Jul 1, 202525.6225.6225.4325.5425.54-0.37%12,555
Jun 30, 202525.6525.7025.5325.6325.63-0.18%19,476
Jun 27, 202525.8325.8525.5625.6825.680.08%25,675
Jun 26, 202525.4825.7225.4825.6625.660.21%7,567
Jun 25, 202525.7725.7725.6025.6125.38-0.56%6,500
Jun 24, 202525.6625.8625.6625.7525.53-0.13%30,111
Jun 23, 202526.2126.2125.7225.7825.56-0.95%4,774
Jun 20, 202526.1026.1226.0026.0325.800.12%6,767
Jun 18, 202526.1326.1325.9626.0025.770.04%8,520
Jun 17, 202526.0526.1425.9925.9925.760.12%5,118
Jun 16, 202526.2826.3125.9125.9625.73-0.61%6,160
Jun 13, 202526.1426.1426.0026.1225.890.73%8,762
Jun 12, 202525.7925.9325.7925.9325.710.75%2,860
Jun 11, 202525.5825.7625.5525.7425.511.05%66,962
Jun 10, 202525.5125.5325.4325.4725.250.85%58,408
Jun 9, 202525.3425.4425.2625.2625.04-0.39%13,080
Jun 6, 202525.2425.3725.2425.3625.141.02%19,413
Jun 5, 202525.0725.2025.0325.1024.880.12%18,065
Jun 4, 202525.4525.4925.0525.0724.85-1.38%95,648