26.18
price up icon1.16%   0.301
after-market After Hours: 26.19 0.005 +0.02%
loading

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 August 22, 2025, is $26.18.
  • Ft Energy Income Partners Strategy Etf all-time high stock price is $26.71, occurred on January 21, 2025.
  • 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 40.78% to $26.18 now.
  • The 52-week high stock price for EIPX is $26.71, representing a 2.00% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for EIPX is $21.94, indicating a -16.21% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about EIPX historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $26.20 $26.04 $0.16 9,538.0 +1.16%
Aug 21, 2025 $25.93 $25.77 $0.1601 17,473.0 +0.44%
Aug 20, 2025 $25.84 $25.68 $0.1542 8,551.0 +0.53%
Aug 19, 2025 $25.71 $25.55 $0.1599 17,552.0 +0.06%
Aug 18, 2025 $25.66 $25.57 $0.09 19,536.0 -0.44%
Aug 15, 2025 $25.88 $25.73 $0.1463 93,978.0 -0.41%
Aug 14, 2025 $25.84 $25.74 $0.1037 33,697.0 -0.13%
Aug 13, 2025 $25.87 $25.67 $0.2027 81,724.0 +0.63%
Aug 12, 2025 $25.76 $25.61 $0.15 12,982.0 +0.54%
Aug 11, 2025 $25.69 $25.54 $0.15 7,037.0 -0.66%
Aug 08, 2025 $25.88 $25.73 $0.15 19,521.0 +0.01%
Aug 07, 2025 $25.97 $25.74 $0.2316 13,349.0 -0.20%
Aug 06, 2025 $26.02 $25.75 $0.275 8,090.0 -0.27%
Aug 05, 2025 $25.87 $25.73 $0.14 11,497.0 -0.51%
Aug 04, 2025 $26.01 $25.85 $0.1599 30,610.0 +0.73%
Aug 01, 2025 $25.81 $25.61 $0.20 25,999.0 -0.99%
Jul 31, 2025 $26.13 $26.00 $0.1323 1,453.0 -0.19%
Jul 30, 2025 $26.20 $26.02 $0.184 10,149.0 -0.27%
Jul 29, 2025 $26.18 $25.98 $0.20 23,792.0 +1.04%
Jul 28, 2025 $25.95 $25.85 $0.10 15,154.0 +0.42%
Jul 25, 2025 $25.93 $25.78 $0.1468 33,711.0 -0.69%
Jul 24, 2025 $25.99 $25.91 $0.0753 2,784.0 +0.53%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $26.20 $25.54 $0.66 420,672.0 +0.48%
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%

Ft Energy Income Partners Strategy Etf Stock (EIPX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.57 $20.74 $0.8281 671,772.0 -0.59%
Nov, 2023 $21.55 $20.63 $0.9197 793,449.0 +2.96%
Oct, 2023 $21.61 $20.06 $1.55 3,168,632.0 -1.46%
Sep, 2023 $22.01 $21.10 $0.9111 334,195.0 -0.62%
Aug, 2023 $21.37 $20.77 $0.5978 381,960.0 +0.47%
Jul, 2023 $21.17 $19.80 $1.37 297,694.0 +4.97%
Jun, 2023 $20.27 $19.31 $0.9571 322,584.0 +4.52%
May, 2023 $20.45 $19.19 $1.26 650,708.0 -5.82%
Apr, 2023 $20.71 $20.10 $0.61 211,305.0 +2.87%
Mar, 2023 $19.88 $18.60 $1.28 251,731.0 +0.00%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):