Get the Stockscreener App
31.77
0.16%
0.105
Ft Energy Income Partners Strategy Etf Stock (EIPX) Price History
The historical daily chart and data for Ft Energy Income Partners Strategy Etf stock (EIPX), show that the latest closing stock price as of June 16, 2026, is $31.77.
- Ft Energy Income Partners Strategy Etf all-time high stock price is $33.09, occurred on May 20, 2026.
- The lowest Ft Energy Income Partners Strategy Etf stock price recorded was $18.60 on March 24, 2023. Since then, Ft Energy Income Partners Strategy Etf's stock price has risen over 70.78% to $31.77 now.
- The 52-week high stock price for EIPX is $33.09, representing a 4.17% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for EIPX is $25.38, indicating a -20.10% decrease from the current share price, occurred on October 14, 2025.
The table below shows more information about EIPX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $31.77 | $31.47 | $0.30 | 7,949.0 | +0.16% |
| Jun 15, 2026 | $31.85 | $31.66 | $0.195 | 41,582.0 | -1.31% |
| Jun 12, 2026 | $32.22 | $31.76 | $0.46 | 11,080.0 | +0.79% |
| Jun 11, 2026 | $32.20 | $31.82 | $0.375 | 8,598.0 | -0.28% |
| Jun 10, 2026 | $32.14 | $31.87 | $0.27 | 30,739.0 | +0.41% |
| Jun 09, 2026 | $31.91 | $31.68 | $0.23 | 9,319.0 | -0.19% |
| Jun 08, 2026 | $32.17 | $31.68 | $0.4894 | 38,248.0 | -0.41% |
| Jun 05, 2026 | $32.31 | $31.98 | $0.3262 | 9,648.0 | -0.81% |
| Jun 04, 2026 | $32.24 | $32.02 | $0.22 | 21,451.0 | +0.62% |
| Jun 03, 2026 | $32.38 | $32.04 | $0.34 | 36,682.0 | +0.19% |
| Jun 02, 2026 | $32.03 | $31.59 | $0.44 | 13,602.0 | +1.41% |
| Jun 01, 2026 | $31.77 | $31.54 | $0.235 | 22,938.0 | -0.14% |
| May 29, 2026 | $31.91 | $31.52 | $0.39 | 62,684.0 | -1.07% |
| May 28, 2026 | $32.26 | $31.89 | $0.375 | 158,015.0 | -0.59% |
| May 27, 2026 | $32.37 | $32.06 | $0.305 | 30,123.0 | -1.32% |
| May 26, 2026 | $32.80 | $32.53 | $0.27 | 7,417.0 | -0.82% |
| May 22, 2026 | $32.86 | $32.63 | $0.2293 | 38,018.0 | +0.46% |
| May 21, 2026 | $32.80 | $32.59 | $0.215 | 19,998.0 | +0.00% |
| May 20, 2026 | $33.09 | $32.62 | $0.47 | 42,761.0 | -0.52% |
| May 19, 2026 | $32.92 | $32.64 | $0.28 | 11,482.0 | +0.52% |
Ft Energy Income Partners Strategy Etf Stock (EIPX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ft Energy Income Partners Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EIPX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ft Energy Income Partners Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ft Energy Income Partners Strategy Etf Stock (EIPX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $32.38 | $31.47 | $0.91 | 251,836.0 | +0.41% |
| May, 2026 | $33.09 | $31.52 | $1.57 | 769,083.0 | -3.98% |
| Apr, 2026 | $32.89 | $30.95 | $1.94 | 884,065.0 | +2.27% |
| Mar, 2026 | $32.73 | $31.12 | $1.61 | 1,100,545.0 | +2.42% |
| Feb, 2026 | $31.40 | $28.36 | $3.04 | 632,353.0 | +9.45% |
| Jan, 2026 | $28.97 | $26.29 | $2.69 | 952,713.0 | +8.51% |
Ft Energy Income Partners Strategy Etf Stock (EIPX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.39 | $26.09 | $1.29 | 447,157.0 | -2.53% |
| Nov, 2025 | $27.33 | $25.89 | $1.44 | 270,136.0 | +4.64% |
| Oct, 2025 | $26.46 | $25.38 | $1.08 | 487,460.0 | -0.33% |
| Sep, 2025 | $26.66 | $25.67 | $0.985 | 421,648.0 | -0.63% |
| Aug, 2025 | $26.40 | $25.54 | $0.86 | 471,247.0 | +1.05% |
| Jul, 2025 | $26.20 | $25.43 | $0.7694 | 362,883.0 | +1.66% |
| Jun, 2025 | $26.31 | $24.96 | $1.35 | 511,471.0 | +2.98% |
| May, 2025 | $25.45 | $24.13 | $1.32 | 990,290.0 | +3.19% |
| Apr, 2025 | $26.34 | $21.94 | $4.39 | 536,696.0 | -7.41% |
| Mar, 2025 | $26.55 | $24.46 | $2.09 | 645,167.0 | +1.49% |
| Feb, 2025 | $26.33 | $25.24 | $1.09 | 521,860.0 | +0.54% |
| Jan, 2025 | $26.71 | $24.61 | $2.10 | 620,673.0 | +4.16% |
Ft Energy Income Partners Strategy Etf Stock (EIPX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.34 | $23.79 | $2.55 | 515,008.0 | -7.99% |
| Nov, 2024 | $26.62 | $23.95 | $2.67 | 486,192.0 | +9.12% |
| Oct, 2024 | $25.08 | $24.13 | $0.9466 | 393,777.0 | +0.54% |
| Sep, 2024 | $24.77 | $23.29 | $1.48 | 339,799.0 | -0.98% |
| Aug, 2024 | $24.62 | $22.86 | $1.76 | 256,380.0 | +1.01% |
| Jul, 2024 | $24.22 | $23.28 | $0.943 | 347,512.0 | +3.54% |
| Jun, 2024 | $23.92 | $22.77 | $1.15 | 577,901.0 | -2.10% |
| May, 2024 | $24.08 | $22.91 | $1.17 | 672,710.0 | +2.98% |
| Apr, 2024 | $23.60 | $22.59 | $1.01 | 519,552.0 | +0.48% |
| Mar, 2024 | $23.06 | $21.64 | $1.41 | 466,574.0 | +6.71% |
| Feb, 2024 | $21.83 | $20.64 | $1.19 | 714,719.0 | +2.42% |
| Jan, 2024 | $21.75 | $20.53 | $1.22 | 798,424.0 | -0.89% |
0.40%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):