Dark

EIPI
FT Energy Income Partners Enhanced Income ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:45 PM EDT

22.12USD-0.428%(-0.09)36,717

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.22)0

After-hours

Aug 7, 2026 4:07:30 PM EDT

22.14USD+0.068%(+0.02)320

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	22.1400	22.2750	22.075000	22.1400	-0.360%	36,719	0.000%
2026-08-06	22.1200	22.2500	22.120000	22.2200	+0.725%	53,312	-0.360%
2026-08-05	22.2800	22.2800	22.030000	22.0600	-1.032%	69,834	+0.363%
2026-08-04	22.2500	22.3897	22.020000	22.2900	-0.090%	74,794	-0.673%
2026-08-03	22.3000	22.3637	22.180000	22.3100	-0.357%	67,755	-0.762%
2026-07-31	22.3800	22.4000	22.170000	22.3900	+0.629%	69,546	-1.117%
2026-07-30	22.4000	22.4000	22.100000	22.2500	+0.045%	68,387	-0.494%
2026-07-29	22.4500	22.4700	22.190000	22.2400	-0.135%	42,856	-0.450%
2026-07-28	22.2500	22.4500	22.190000	22.2700	+0.180%	65,949	-0.584%
2026-07-27	22.5000	22.5500	22.230000	22.2300	-1.768%	131,422	-0.405%
2026-07-24	22.5700	22.8100	22.570000	22.6300	+0.044%	785,510	-2.165%
2026-07-23	22.6100	22.6850	22.550000	22.6200	+0.444%	114,962	-2.122%
2026-07-22	22.4500	22.5500	22.440000	22.5200	+1.077%	302,157	-1.687%
2026-07-21	22.2300	22.2850	22.130100	22.2800	-0.491%	60,684	-0.628%
2026-07-20	22.5100	22.5250	22.380000	22.3900	+0.045%	89,904	-1.117%
2026-07-17	22.5100	22.5700	22.340000	22.3800	+0.045%	249,566	-1.072%
2026-07-16	22.2500	22.3900	22.230000	22.3700	+0.630%	56,793	-1.028%
2026-07-15	22.3800	22.4100	22.200000	22.2300	-0.670%	35,741	-0.405%
2026-07-14	22.4500	22.5200	22.305700	22.3800	-0.134%	44,169	-1.072%
2026-07-13	22.2900	22.4500	22.250000	22.4100	+1.403%	121,547	-1.205%
2026-07-10	22.0400	22.1462	21.940000	22.1000	0.000%	58,266	+0.181%
2026-07-09	22.2100	22.2300	22.090000	22.1000	-0.585%	47,994	+0.181%
2026-07-08	22.4800	22.4800	22.120100	22.2300	+0.361%	62,340	-0.405%
2026-07-07	21.8500	22.2200	21.850000	22.1500	+1.792%	175,678	-0.045%
2026-07-06	21.8800	22.0800	21.760000	21.7600	-0.685%	58,793	+1.746%
2026-07-02	21.6900	21.9100	21.690000	21.9100	+1.435%	66,412	+1.050%
2026-07-01	21.8200	21.8364	21.600000	21.6000	-1.099%	67,622	+2.500%
2026-06-30	22.0800	22.0800	21.825000	21.8400	-0.592%	94,245	+1.374%
2026-06-29	22.0000	22.0999	21.900000	21.9700	-0.408%	95,142	+0.774%
2026-06-26	22.0000	22.1100	22.000000	22.0600	+0.258%	79,682	+0.363%
2026-06-25	21.8300	22.0250	21.740000	22.0033	+0.472%	125,024	+0.621%
2026-06-24	22.1000	22.1000	21.810100	21.9000	-0.905%	159,455	+1.096%
2026-06-23	21.8300	22.1000	21.680000	22.1000	+1.283%	94,804	+0.181%
2026-06-22	21.7400	21.8900	21.700000	21.8200	+0.878%	61,884	+1.467%
2026-06-18	21.6900	21.7299	21.500000	21.6300	-0.277%	176,817	+2.358%
2026-06-17	21.8100	21.8750	21.650000	21.6900	-0.823%	61,688	+2.075%
2026-06-16	21.8100	22.0000	21.810000	21.8700	-0.137%	58,537	+1.235%
2026-06-15	21.9300	22.0900	21.845000	21.9000	-1.173%	263,618	+1.096%
2026-06-12	22.0500	22.2800	22.050000	22.1600	+0.499%	57,953	-0.090%
2026-06-11	22.2900	22.3600	22.050000	22.0500	-0.496%	84,674	+0.408%
2026-06-10	22.0700	22.2900	22.070000	22.1600	+0.408%	34,212	-0.090%
2026-06-09	22.1400	22.1400	21.920000	22.0700	-0.091%	96,123	+0.317%
2026-06-08	22.1800	22.2700	22.015000	22.0900	-0.406%	53,704	+0.226%
2026-06-05	22.2200	22.3200	22.130700	22.1800	-0.583%	54,562	-0.180%
2026-06-04	22.1200	22.3400	21.980000	22.3100	+0.859%	45,869	-0.762%
2026-06-03	22.1100	22.3600	22.100000	22.1200	+0.045%	45,345	+0.090%
2026-06-02	21.7000	22.1300	21.700000	22.1100	+1.329%	59,489	+0.136%
2026-06-01	21.8100	21.9887	21.810000	21.8200	-0.274%	40,808	+1.467%
2026-05-29	22.0600	22.1270	21.840000	21.8800	-1.040%	112,973	+1.188%
2026-05-28	22.3500	22.3500	22.040000	22.1100	-0.674%	92,284	+0.136%
2026-05-27	22.5000	22.5000	22.160000	22.2600	-1.067%	129,308	-0.539%
2026-05-26	22.6500	22.7991	22.420000	22.5000	-0.925%	81,108	-1.600%
2026-05-22	22.6300	22.7554	22.560000	22.7100	+0.354%	96,617	-2.510%
2026-05-21	22.6500	22.6664	22.150000	22.6300	-0.264%	47,014	-2.165%
2026-05-20	22.8400	22.9600	22.640000	22.6900	-0.657%	81,516	-2.424%
2026-05-19	22.6300	22.8400	22.520100	22.8400	+1.017%	53,300	-3.065%
2026-05-18	22.4900	22.6700	22.329200	22.6100	+0.534%	52,272	-2.079%
2026-05-15	22.5700	22.6600	22.410300	22.4900	-0.044%	74,260	-1.556%
2026-05-14	22.3200	22.5350	22.320000	22.5000	+0.626%	85,613	-1.600%
2026-05-13	22.2900	22.3900	22.220100	22.3600	-0.320%	101,720	-0.984%
2026-05-12	22.3800	22.4700	22.250000	22.4317	+0.771%	40,275	-1.300%
2026-05-11	22.1000	22.3250	22.050100	22.2600	+0.998%	65,115	-0.539%
2026-05-08	22.3100	22.3660	22.030000	22.0400	-0.631%	70,353	+0.454%
2026-05-07	22.3500	22.4209	22.020100	22.1800	-0.849%	45,302	-0.180%
2026-05-06	22.4700	22.5200	22.280100	22.3700	-1.367%	67,176	-1.028%
2026-05-05	22.6500	22.8500	22.650000	22.6800	-0.220%	72,274	-2.381%
2026-05-04	22.5700	22.8200	22.570000	22.7300	+0.486%	104,016	-2.596%
2026-05-01	22.8400	22.8400	22.590000	22.6200	-0.963%	53,849	-2.122%
2026-04-30	22.4900	22.8400	22.310000	22.8400	+1.466%	114,362	-3.065%
2026-04-29	22.4300	22.5400	22.400000	22.5100	+0.626%	69,275	-1.644%
2026-04-28	22.3400	22.4000	22.230000	22.3700	+0.720%	472,628	-1.028%
2026-04-27	22.1000	22.4000	22.100000	22.2100	+0.316%	50,632	-0.315%
2026-04-24	22.1900	22.1900	22.030000	22.1400	-0.225%	71,503	0.000%
2026-04-23	21.8900	22.1900	21.890000	22.1900	+1.047%	120,567	-0.225%
2026-04-22	21.9600	22.0500	21.900000	21.9600	+0.457%	127,541	+0.820%
2026-04-21	21.9000	22.0000	21.770000	21.8600	-0.591%	82,527	+1.281%
2026-04-20	22.1600	22.1600	21.950000	21.9900	-0.362%	81,474	+0.682%
2026-04-17	22.1000	22.1000	21.761000	22.0700	-0.675%	126,552	+0.317%
2026-04-16	22.1400	22.2600	22.080000	22.2200	+0.543%	70,884	-0.360%
2026-04-15	22.2100	22.2900	22.030100	22.1000	-0.540%	103,564	+0.181%
2026-04-14	22.2300	22.2300	22.010000	22.2200	-0.493%	123,848	-0.360%
2026-04-13	22.5200	22.5250	22.180000	22.3300	-0.579%	120,895	-0.851%
2026-04-10	22.4600	22.5600	22.400000	22.4600	-0.355%	63,058	-1.425%
2026-04-09	22.5700	22.7900	22.460000	22.5400	-0.044%	57,167	-1.775%
2026-04-08	22.2100	22.5500	22.150000	22.5500	-0.221%	76,968	-1.818%
2026-04-07	22.4400	22.6600	22.440000	22.6000	+0.713%	81,991	-2.035%
2026-04-06	22.3900	22.4500	22.320100	22.4400	+0.179%	68,371	-1.337%
2026-04-02	22.7000	22.7000	22.310000	22.4000	+0.539%	63,482	-1.161%
2026-04-01	22.4000	22.4111	22.110100	22.2800	-0.934%	263,413	-0.628%
2026-03-31	22.7500	22.7500	22.200000	22.4900	-0.487%	118,271	-1.556%
2026-03-30	22.7000	22.7900	22.479100	22.6000	0.000%	107,951	-2.035%
2026-03-27	22.6900	22.7800	22.560160	22.6000	+0.177%	158,490	-2.035%
2026-03-26	22.5500	22.6200	22.430000	22.5600	-0.265%	61,644	-1.862%
2026-03-25	22.5900	22.6600	22.390400	22.6200	+0.133%	83,749	-2.122%
2026-03-24	22.3800	22.7200	22.380000	22.5900	+0.803%	173,351	-1.992%
2026-03-23	22.2800	22.4800	22.062000	22.4100	+0.946%	68,587	-1.205%
2026-03-20	22.4500	22.4900	22.090100	22.2000	-1.114%	99,210	-0.270%
2026-03-19	22.1300	22.4500	22.130000	22.4500	+0.944%	57,556	-1.381%
2026-03-18	22.2800	22.3200	22.150000	22.2400	-0.224%	62,986	-0.450%
2026-03-17	22.3000	22.4692	22.250000	22.2900	-0.045%	110,652	-0.673%
2026-03-16	22.2800	22.3600	22.175300	22.3000	+0.270%	53,391	-0.717%
2026-03-13	22.1900	22.2799	22.110100	22.2400	+0.725%	35,417	-0.450%
2026-03-12	22.2800	22.2800	22.030000	22.0800	-0.541%	79,037	+0.272%
2026-03-11	22.0400	22.2000	21.930000	22.2000	+0.863%	66,997	-0.270%
2026-03-10	22.1600	22.2799	21.940000	22.0100	-0.722%	112,752	+0.591%
2026-03-09	22.2400	22.2400	22.020000	22.1700	-0.225%	115,348	-0.135%
2026-03-06	22.2200	22.3050	22.060000	22.2200	-0.180%	270,553	-0.360%
2026-03-05	22.3700	22.3700	22.170100	22.2600	-0.224%	73,754	-0.539%
2026-03-04	22.2900	22.3200	22.084000	22.3100	+0.090%	110,776	-0.762%
2026-03-03	22.3900	22.3900	22.000000	22.2900	-0.224%	61,186	-0.673%
2026-03-02	22.5700	22.5700	22.130100	22.3400	+0.676%	139,549	-0.895%
2026-02-27	22.4800	22.4800	22.075100	22.1900	+0.407%	100,452	-0.225%
2026-02-26	21.9800	22.2300	21.750000	22.1000	+0.363%	147,032	+0.181%
2026-02-25	22.0400	22.0500	21.770000	22.0200	-0.045%	88,945	+0.545%
2026-02-24	21.8800	22.0300	21.800100	22.0300	+0.045%	72,667	+0.499%
2026-02-23	22.0300	22.1900	21.880000	22.0200	-0.091%	60,773	+0.545%
2026-02-20	22.0300	22.0400	21.853400	22.0400	-0.181%	104,271	+0.454%
2026-02-19	22.0000	22.0800	21.980000	22.0800	+0.501%	160,622	+0.272%
2026-02-18	22.1900	22.1900	21.900000	21.9700	+0.182%	105,007	+0.774%
2026-02-17	22.0400	22.0499	21.810000	21.9300	-0.544%	103,970	+0.958%
2026-02-13	21.6800	22.0500	21.570100	22.0500	+1.942%	124,241	+0.408%
2026-02-12	21.6300	21.8100	21.580000	21.6300	+0.232%	80,957	+2.358%
2026-02-11	21.6200	21.6500	21.480000	21.5800	+0.606%	93,370	+2.595%
2026-02-10	21.3700	21.4500	21.300000	21.4500	+0.281%	71,968	+3.217%
2026-02-09	21.2300	21.3900	21.160000	21.3900	+0.659%	63,285	+3.506%
2026-02-06	21.2000	21.3100	21.150100	21.2500	+0.425%	503,642	+4.188%
2026-02-05	21.2500	21.2500	21.040000	21.1600	-0.330%	87,074	+4.631%
2026-02-04	21.2000	21.2700	21.080000	21.2300	+0.378%	66,245	+4.286%
2026-02-03	20.8600	21.1600	20.860000	21.1500	+1.634%	96,128	+4.681%
2026-02-02	20.9300	20.9400	20.740000	20.8100	-0.668%	57,742	+6.391%
2026-01-30	20.9800	20.9992	20.715000	20.9500	-0.191%	85,506	+5.680%
2026-01-29	21.0000	21.1000	20.895000	20.9900	+0.575%	98,070	+5.479%
2026-01-28	20.8000	20.8750	20.741700	20.8700	+0.433%	51,382	+6.085%
2026-01-27	20.6000	20.7800	20.600000	20.7800	+0.923%	103,011	+6.545%
2026-01-26	20.7300	20.7300	20.520000	20.5900	+0.439%	55,733	+7.528%
2026-01-23	20.5800	20.6900	20.480000	20.5000	-0.485%	91,501	+8.000%
2026-01-22	20.6600	20.6600	20.443597	20.6000	+0.292%	97,712	+7.476%
2026-01-21	20.7100	20.7100	20.430100	20.5400	+0.736%	92,771	+7.790%
2026-01-20	20.4800	20.5400	20.363800	20.3900	-0.439%	107,662	+8.583%
2026-01-16	20.4300	20.4800	20.362000	20.4800	+0.540%	90,013	+8.105%
2026-01-15	20.3500	20.4100	20.254100	20.3700	0.000%	152,698	+8.689%
2026-01-14	20.3200	20.3799	20.230100	20.3700	+0.942%	169,859	+8.689%
2026-01-13	20.0200	20.2000	20.020000	20.1800	+1.254%	100,229	+9.713%
2026-01-12	19.9000	19.9800	19.893000	19.9300	+0.454%	106,058	+11.089%
2026-01-09	19.7700	19.9900	19.770000	19.8400	+0.303%	70,929	+11.593%
2026-01-08	19.8000	19.8800	19.725000	19.7800	+0.662%	122,435	+11.931%
2026-01-07	19.8400	19.8400	19.616200	19.6500	-0.808%	180,880	+12.672%
2026-01-06	19.9500	19.9547	19.730000	19.8100	-0.851%	113,984	+11.762%
2026-01-05	20.1600	20.1600	19.731300	19.9800	-0.498%	61,334	+10.811%
2026-01-02	19.9900	20.1000	19.770000	20.0800	+1.057%	84,665	+10.259%
2025-12-31	19.9700	19.9700	19.760000	19.8700	-0.451%	332,499	+11.424%
2025-12-30	19.8800	19.9600	19.860000	19.9600	+0.605%	99,188	+10.922%
2025-12-29	19.8200	19.8600	19.750100	19.8400	+0.762%	132,163	+11.593%
2025-12-26	19.7800	19.8300	19.660000	19.6900	-0.354%	71,838	+12.443%
2025-12-24	19.7500	19.8002	19.750000	19.7600	+0.046%	33,983	+12.045%
2025-12-23	19.6300	19.7800	19.630000	19.7510	+0.488%	60,953	+12.096%
2025-12-22	19.5200	19.6950	19.520000	19.6550	+0.795%	114,944	+12.643%
2025-12-19	19.7100	19.7100	19.500000	19.5000	-0.256%	113,839	+13.538%
2025-12-18	19.6700	19.7640	19.530000	19.5500	-0.357%	80,736	+13.248%
2025-12-17	19.6000	19.6896	19.530000	19.6200	+0.255%	102,181	+12.844%
2025-12-16	19.8100	19.8100	19.505000	19.5700	-1.162%	108,519	+13.132%
2025-12-15	19.8700	19.8700	19.700000	19.8000	-0.101%	98,475	+11.818%
2025-12-12	19.8700	19.9186	19.722600	19.8200	-0.900%	54,644	+11.705%
2025-12-11	19.9000	20.0300	19.891400	20.0000	+0.200%	53,649	+10.700%
2025-12-10	20.1300	20.1300	19.870000	19.9600	-0.180%	49,077	+10.922%
2025-12-09	20.0600	20.1885	19.970000	19.9960	-0.170%	53,035	+10.722%
2025-12-08	20.2400	20.2400	20.015000	20.0300	-0.792%	86,194	+10.534%
2025-12-05	20.1500	20.3100	20.150000	20.1900	-0.346%	50,353	+9.658%
2025-12-04	20.1900	20.2699	20.190000	20.2600	+0.546%	45,402	+9.279%
2025-12-03	20.0100	20.2199	20.010000	20.1500	+0.399%	46,878	+9.876%
2025-12-02	20.3400	20.3400	20.034000	20.0700	-0.987%	68,472	+10.314%
2025-12-01	20.4300	20.4300	20.220000	20.2700	-0.832%	52,841	+9.225%
2025-11-28	20.2400	20.4400	20.125000	20.4400	+1.641%	58,410	+8.317%
2025-11-26	20.2000	20.2200	20.010100	20.1100	+0.701%	79,109	+10.094%
2025-11-25	19.8900	20.0100	19.890000	19.9700	-0.160%	60,767	+10.866%
2025-11-24	19.9000	20.0399	19.870000	20.0021	-0.039%	32,093	+10.688%
2025-11-21	19.7700	20.0600	19.770000	20.0100	-0.150%	45,593	+10.645%
2025-11-20	20.1500	20.2800	19.970000	20.0400	-0.299%	47,125	+10.479%
2025-11-19	20.2200	20.2200	19.930700	20.1000	-0.149%	88,223	+10.149%
2025-11-18	20.1900	20.2000	20.020000	20.1300	+0.199%	70,532	+9.985%
2025-11-17	20.1000	20.2900	20.035200	20.0900	-0.578%	54,672	+10.204%
2025-11-14	19.9000	20.2700	19.900000	20.2068	+1.034%	57,121	+9.567%
2025-11-13	19.9400	20.1077	19.940000	20.0000	-0.309%	46,679	+10.700%
2025-11-12	20.0300	20.1500	20.030000	20.0620	+0.010%	98,900	+10.358%
2025-11-11	20.0500	20.1400	20.000000	20.0600	+0.268%	66,561	+10.369%
2025-11-10	19.8900	20.0350	19.835000	20.0064	+0.839%	68,888	+10.665%
2025-11-07	19.6200	19.8600	19.620000	19.8400	+1.018%	51,523	+11.593%
2025-11-06	19.5200	19.7100	19.520000	19.6400	+0.409%	48,585	+12.729%
2025-11-05	19.4300	19.6400	19.430000	19.5600	+0.308%	65,167	+13.190%
2025-11-04	19.6300	19.6300	19.371900	19.5000	-0.256%	57,650	+13.538%
2025-11-03	19.4100	19.6191	19.374400	19.5500	+0.205%	45,563	+13.248%
2025-10-31	19.7400	19.7400	19.480000	19.5100	-0.510%	154,573	+13.480%
2025-10-30	19.5200	19.7200	19.520000	19.6100	+0.358%	83,633	+12.902%
2025-10-29	19.6500	19.7293	19.520000	19.5400	-0.711%	84,551	+13.306%
2025-10-28	19.6500	19.7500	19.640200	19.6800	-0.304%	95,766	+12.500%
2025-10-27	19.6500	19.7650	19.600000	19.7400	+0.458%	88,188	+12.158%
2025-10-24	19.7100	19.7321	19.647500	19.6500	0.000%	318,458	+12.672%
2025-10-23	19.9200	19.9200	19.650000	19.6500	-0.332%	49,409	+12.672%
2025-10-22	19.6300	19.7450	19.520100	19.7154	+0.486%	41,961	+12.298%
2025-10-21	19.6800	19.6800	19.525600	19.6200	-0.859%	38,873	+12.844%
2025-10-20	19.9000	19.9000	19.630000	19.7900	+1.228%	104,402	+11.875%
2025-10-17	19.4300	19.5800	19.430000	19.5500	+0.514%	54,650	+13.248%
2025-10-16	19.7000	19.7300	19.450000	19.4500	-1.219%	289,437	+13.830%
2025-10-15	19.8400	19.8600	19.650000	19.6900	+0.459%	33,435	+12.443%
2025-10-14	19.4500	19.6396	19.424800	19.6000	+0.410%	40,148	+12.959%
2025-10-13	19.4500	19.5850	19.450000	19.5200	+0.360%	59,163	+13.422%
2025-10-10	19.7200	19.7200	19.450000	19.4500	-1.219%	42,724	+13.830%
2025-10-09	19.8400	19.9675	19.660500	19.6900	-1.006%	62,696	+12.443%
2025-10-08	19.8300	19.9298	19.830000	19.8900	0.000%	76,344	+11.312%
2025-10-07	19.7800	19.8900	19.780000	19.8900	+0.151%	228,721	+11.312%
2025-10-06	19.8700	19.9562	19.860000	19.8600	+0.151%	106,720	+11.480%
2025-10-03	19.7400	19.9500	19.740000	19.8300	+0.303%	2,271,417	+11.649%
2025-10-02	19.7500	19.8899	19.750000	19.7700	-0.603%	95,573	+11.988%
2025-10-01	19.8600	19.9125	19.820000	19.8900	+0.353%	61,244	+11.312%
2025-09-30	19.7800	19.8700	19.690000	19.8200	-0.452%	116,892	+11.705%
2025-09-29	19.8300	19.9500	19.780000	19.9100	-0.350%	94,523	+11.200%
2025-09-26	19.9400	20.0385	19.935000	19.9800	+0.774%	123,096	+10.811%
2025-09-25	19.8100	19.9000	19.800000	19.8265	-0.686%	47,666	+11.669%
2025-09-24	19.9500	20.0472	19.885000	19.9635	+0.928%	91,688	+10.902%
2025-09-23	19.6900	19.8692	19.690000	19.7800	+0.457%	48,405	+11.931%
2025-09-22	19.6400	19.6959	19.600000	19.6900	0.000%	49,514	+12.443%
2025-09-19	19.8600	19.9100	19.621600	19.6900	-0.606%	64,424	+12.443%
2025-09-18	19.7819	19.8200	19.710100	19.8100	+0.266%	76,652	+11.762%
2025-09-17	19.7500	19.8300	19.690000	19.7574	+0.240%	41,734	+12.059%
2025-09-16	19.7600	19.8251	19.709900	19.7100	-0.203%	70,976	+12.329%
2025-09-15	19.7400	19.8400	19.730000	19.7500	-0.051%	228,638	+12.101%
2025-09-12	19.7600	19.8400	19.760000	19.7600	-0.202%	44,849	+12.045%
2025-09-11	19.6600	19.8160	19.660000	19.8000	+0.559%	42,652	+11.818%
2025-09-10	19.5800	19.7400	19.580000	19.6900	+0.768%	57,977	+12.443%
2025-09-09	19.5000	19.6474	19.500000	19.5400	+0.205%	60,517	+13.306%
2025-09-08	19.5600	19.6100	19.480000	19.5000	-0.581%	48,716	+13.538%
2025-09-05	19.7000	19.7700	19.500000	19.6140	-0.487%	54,927	+12.879%
2025-09-04	19.7500	19.8464	19.675900	19.7100	-0.152%	23,304	+12.329%
2025-09-03	19.9500	19.9500	19.673800	19.7400	-0.554%	114,900	+12.158%
2025-09-02	19.9600	19.9600	19.750000	19.8500	-0.401%	71,787	+11.537%
2025-08-29	19.9800	19.9800	19.861000	19.9300	+0.151%	107,368	+11.089%
2025-08-28	19.9000	19.9100	19.740000	19.9000	+0.353%	74,276	+11.256%
2025-08-27	19.7000	19.8600	19.700000	19.8300	+0.507%	216,048	+11.649%
2025-08-26	19.8400	19.8400	19.630100	19.7300	+0.051%	61,271	+12.215%
2025-08-25	19.8900	19.8900	19.720000	19.7200	-0.454%	48,506	+12.272%
2025-08-22	19.7000	19.8899	19.700000	19.8100	+0.507%	29,461	+11.762%
2025-08-21	19.6900	19.8400	19.690000	19.7100	-0.404%	46,982	+12.329%
2025-08-20	19.7200	19.8800	19.700000	19.7900	+0.559%	46,511	+11.875%
2025-08-19	19.7000	19.7300	19.615700	19.6800	+0.051%	77,167	+12.500%
2025-08-18	19.7500	19.7500	19.620000	19.6700	-0.355%	93,807	+12.557%
2025-08-15	19.8900	19.8900	19.740000	19.7400	-0.315%	34,473	+12.158%
2025-08-14	19.8900	19.8900	19.760000	19.8023	-0.140%	55,117	+11.805%
2025-08-13	19.6800	19.8700	19.680000	19.8300	+0.558%	41,661	+11.649%
2025-08-12	19.7000	19.7700	19.633300	19.7200	+0.203%	23,793	+12.272%
2025-08-11	19.8000	19.8000	19.680000	19.6800	-0.556%	59,423	+12.500%
2025-08-08	19.7100	19.8546	19.700000	19.7900	+0.406%	42,877	+11.875%
2025-08-07	19.8200	19.8800	19.710000	19.7100	-0.303%	48,749	+12.329%
2025-08-06	19.9600	19.9600	19.710000	19.7700	+0.051%	78,500	+11.988%
2025-08-05	19.7800	19.8950	19.680000	19.7600	-0.654%	100,091	+12.045%
2025-08-04	19.7100	19.9600	19.710000	19.8900	+0.709%	78,070	+11.312%
2025-08-01	19.8600	19.8600	19.580000	19.7500	-0.704%	87,228	+12.101%
2025-07-31	19.9500	19.9599	19.739000	19.8900	+0.202%	132,595	+11.312%
2025-07-30	19.8400	19.9400	19.750000	19.8500	+0.253%	98,868	+11.537%
2025-07-29	19.5800	19.8370	19.580000	19.8000	+1.124%	88,353	+11.818%
2025-07-28	19.6800	19.7353	19.572100	19.5800	-0.458%	103,770	+13.075%
2025-07-25	19.7500	19.7500	19.620000	19.6700	-0.102%	85,542	+12.557%
2025-07-24	19.5100	19.7500	19.510000	19.6900	+0.255%	71,636	+12.443%
2025-07-23	19.5000	19.6495	19.500000	19.6400	+0.460%	94,258	+12.729%
2025-07-22	19.4000	19.6199	19.400000	19.5500	-0.255%	106,011	+13.248%
2025-07-21	19.8400	19.8400	19.545000	19.6000	-1.160%	339,596	+12.959%
2025-07-18	19.7500	19.8900	19.732600	19.8300	+0.762%	155,761	+11.649%
2025-07-17	19.7100	19.7158	19.560000	19.6800	+0.408%	56,520	+12.500%
2025-07-16	19.5800	19.7399	19.540000	19.6000	0.000%	78,856	+12.959%
2025-07-15	19.6700	19.8117	19.564100	19.6000	-0.558%	87,092	+12.959%
2025-07-14	19.6100	19.7560	19.610000	19.7100	+0.510%	43,732	+12.329%
2025-07-11	19.4600	19.7000	19.460000	19.6100	+0.102%	48,570	+12.902%
2025-07-10	19.4500	19.6430	19.450000	19.5900	+0.120%	39,323	+13.017%
2025-07-09	19.5800	19.6000	19.470000	19.5666	+0.187%	50,137	+13.152%
2025-07-08	19.4300	19.6100	19.422400	19.5300	+0.103%	68,178	+13.364%
2025-07-07	19.4900	19.6800	19.450000	19.5100	-0.964%	60,749	+13.480%
2025-07-03	19.5700	19.7200	19.570000	19.7000	+0.510%	30,362	+12.386%
2025-07-02	19.5000	19.6827	19.456100	19.6000	+0.124%	49,465	+12.959%
2025-07-01	19.7200	19.7200	19.500000	19.5757	-0.731%	55,079	+13.099%
2025-06-30	19.7300	19.7300	19.560000	19.7198	-0.001%	82,908	+12.273%
2025-06-27	19.7800	19.8000	19.608400	19.7200	+0.263%	111,824	+12.272%
2025-06-26	19.4100	19.6860	19.410000	19.6683	+0.657%	93,502	+12.567%
2025-06-25	19.6100	19.7846	19.530000	19.5400	-0.913%	58,246	+13.306%
2025-06-24	19.5400	19.8000	19.540000	19.7200	+0.458%	116,606	+12.272%
2025-06-23	19.9900	19.9900	19.580000	19.6300	-0.305%	86,441	+12.787%
2025-06-20	19.5500	19.8300	19.550000	19.6900	+0.204%	41,448	+12.443%
2025-06-18	19.6100	19.7734	19.603300	19.6500	-0.152%	43,825	+12.672%
2025-06-17	19.8000	19.8200	19.640000	19.6800	0.000%	52,658	+12.500%
2025-06-16	19.7900	20.0000	19.660000	19.6800	-0.656%	41,879	+12.500%
2025-06-13	19.7600	19.9000	19.760000	19.8100	0.000%	55,465	+11.762%
2025-06-12	19.8300	19.8300	19.655000	19.8100	+0.763%	28,347	+11.762%
2025-06-11	19.6200	19.7000	19.550000	19.6600	+0.666%	60,226	+12.614%
2025-06-10	19.5800	19.6000	19.468200	19.5300	+0.515%	40,944	+13.364%
2025-06-09	19.4400	19.6050	19.390000	19.4300	-0.573%	51,756	+13.948%
2025-06-06	19.5000	19.5699	19.497500	19.5419	+0.524%	23,272	+13.295%
2025-06-05	19.3700	19.4800	19.320100	19.4400	+0.361%	43,394	+13.889%
2025-06-04	19.5700	19.6672	19.360000	19.3700	-1.123%	73,411	+14.300%
2025-06-03	19.4400	19.6500	19.410800	19.5900	+0.462%	67,825	+13.017%
2025-06-02	19.3300	19.5900	19.330000	19.5000	+0.827%	57,205	+13.538%
2025-05-30	19.3500	19.5800	19.190000	19.3400	-0.052%	171,995	+14.478%
2025-05-29	19.3700	19.3700	19.220000	19.3500	+0.363%	61,392	+14.419%
2025-05-28	19.4200	19.4600	19.280000	19.2800	-0.772%	49,954	+14.834%
2025-05-27	19.3900	19.5800	19.350000	19.4300	+0.517%	48,475	+13.948%
2025-05-23	19.0300	19.3400	19.030000	19.3300	+0.993%	63,808	+14.537%
2025-05-22	19.1300	19.2598	19.030300	19.1400	-0.675%	47,595	+15.674%
2025-05-21	19.4300	19.5700	19.270000	19.2700	-2.034%	94,938	+14.894%
2025-05-20	19.6600	19.8038	19.660000	19.6700	-0.051%	48,287	+12.557%
2025-05-19	19.6000	19.7239	19.552000	19.6800	-0.102%	34,343	+12.500%
2025-05-16	19.6400	19.8499	19.601600	19.7000	+0.305%	49,934	+12.386%
2025-05-15	19.4100	19.6699	19.410000	19.6400	+0.770%	48,839	+12.729%
2025-05-14	19.4500	19.5101	19.396700	19.4900	-0.103%	40,018	+13.597%
2025-05-13	19.3800	19.6500	19.380000	19.5100	+0.827%	36,107	+13.480%
2025-05-12	19.6000	19.6117	19.305100	19.3500	+0.207%	56,646	+14.419%
2025-05-09	19.2500	19.3738	19.250000	19.3100	+0.416%	65,779	+14.656%
2025-05-08	19.2300	19.4000	19.230000	19.2300	+0.208%	35,090	+15.133%
2025-05-07	19.0300	19.2900	19.030000	19.1900	+0.841%	59,421	+15.373%
2025-05-06	19.0000	19.1389	18.950000	19.0300	-0.105%	62,164	+16.343%
2025-05-05	19.0800	19.1700	19.009400	19.0500	-1.295%	47,228	+16.220%
2025-05-02	19.0700	19.3103	19.070000	19.3000	+1.526%	46,089	+14.715%
2025-05-01	18.9400	19.2850	18.940000	19.0100	-0.419%	54,342	+16.465%
2025-04-30	19.1800	19.3199	18.910000	19.0900	-1.750%	133,073	+15.977%
2025-04-29	19.5400	19.5400	19.290000	19.4300	+0.103%	65,332	+13.948%
2025-04-28	19.3500	19.6300	19.290000	19.4100	+0.414%	40,952	+14.065%
2025-04-25	19.1000	19.3900	19.100000	19.3300	+0.259%	49,088	+14.537%
2025-04-24	19.2000	19.4593	19.175800	19.2800	+0.626%	50,868	+14.834%
2025-04-23	19.4800	19.4800	19.010000	19.1600	+0.104%	52,455	+15.553%
2025-04-22	19.0500	19.1800	18.865800	19.1400	+1.431%	121,817	+15.674%
2025-04-21	19.3300	19.3300	18.660000	18.8700	-2.380%	141,842	+17.329%
2025-04-17	19.1000	19.5400	19.100000	19.3300	+1.045%	53,378	+14.537%
2025-04-16	19.3200	19.3200	19.030000	19.1300	+0.262%	62,475	+15.734%
2025-04-15	19.0300	19.2830	18.970000	19.0800	+0.899%	62,028	+16.038%
2025-04-14	18.8200	19.0100	18.791900	18.9100	+1.831%	39,471	+17.081%
2025-04-11	18.2500	18.6900	18.100000	18.5700	+1.089%	182,754	+19.225%
2025-04-10	18.5300	18.5607	17.950000	18.3700	-2.443%	228,875	+20.523%
2025-04-09	17.9200	18.8700	17.430000	18.8300	+5.078%	171,903	+17.578%
2025-04-08	18.6000	18.8481	17.750000	17.9200	-1.430%	101,127	+23.549%
2025-04-07	17.9100	18.6686	17.400000	18.1800	-1.410%	505,896	+21.782%
2025-04-04	19.7400	19.7400	18.350000	18.4400	-6.869%	260,640	+20.065%
2025-04-03	19.8400	20.2108	19.800000	19.8000	-3.131%	71,214	+11.818%
2025-04-02	20.3000	20.5200	20.260000	20.4400	+0.431%	54,580	+8.317%
2025-04-01	20.4400	20.4400	20.140000	20.3522	+0.307%	27,940	+8.784%
2025-03-31	20.2000	20.3100	20.120000	20.2900	+0.396%	79,359	+9.118%
2025-03-28	20.0700	20.2219	20.070000	20.2100	+0.099%	60,224	+9.550%
2025-03-27	20.2800	20.3100	20.140000	20.1900	-0.835%	94,332	+9.658%
2025-03-26	20.3200	20.5200	20.320000	20.3600	+0.148%	63,712	+8.743%
2025-03-25	20.4100	20.4700	20.300000	20.3300	-0.587%	56,578	+8.903%
2025-03-24	20.4300	20.4909	20.370000	20.4500	+0.838%	49,653	+8.264%
2025-03-21	20.3400	20.3400	20.180000	20.2800	-0.442%	39,200	+9.172%
2025-03-20	20.3000	20.4000	20.210000	20.3700	+0.246%	58,737	+8.689%
2025-03-19	20.1200	20.4000	20.110000	20.3200	+0.644%	45,667	+8.957%
2025-03-18	20.1900	20.2300	20.130000	20.1900	-0.050%	69,133	+9.658%
2025-03-17	19.9400	20.3104	19.940000	20.2000	+1.202%	55,107	+9.604%
2025-03-14	19.5800	19.9899	19.580000	19.9600	+2.097%	58,422	+10.922%
2025-03-13	19.4900	19.7650	19.490000	19.5500	-0.255%	42,957	+13.248%
2025-03-12	19.6200	19.8100	19.536000	19.6000	+0.616%	51,598	+12.959%
2025-03-11	19.6300	19.6899	19.370000	19.4800	+0.103%	104,110	+13.655%
2025-03-10	19.5000	19.6191	19.290000	19.4600	+0.103%	107,169	+13.772%
2025-03-07	19.2600	19.5800	19.220000	19.4400	+0.935%	59,642	+13.889%
2025-03-06	19.3200	19.4524	19.200000	19.2600	-1.534%	96,858	+14.953%
2025-03-05	19.6482	19.6600	19.375000	19.5600	-0.204%	80,525	+13.190%
2025-03-04	19.7600	19.8000	19.520000	19.6000	-1.804%	72,340	+12.959%
2025-03-03	20.2500	20.2500	19.840000	19.9600	-0.746%	55,303	+10.922%
2025-02-28	19.8500	20.1100	19.796900	20.1100	+1.668%	99,562	+10.094%
2025-02-27	19.9400	19.9400	19.750000	19.7800	-0.653%	76,792	+11.931%
2025-02-26	19.8500	19.9391	19.800000	19.9100	+0.252%	51,636	+11.200%
2025-02-25	20.1700	20.1700	19.550000	19.8600	-0.750%	96,630	+11.480%
2025-02-24	20.1000	20.1700	19.900000	20.0100	-0.448%	111,148	+10.645%
2025-02-21	20.0400	20.2565	20.010000	20.1000	-1.347%	111,685	+10.149%
2025-02-20	20.3300	20.4100	20.170400	20.3744	-0.077%	100,359	+8.666%
2025-02-19	20.4500	20.4881	20.270000	20.3900	+0.156%	47,676	+8.583%
2025-02-18	20.1500	20.3700	20.150000	20.3582	+0.961%	61,923	+8.752%

.dark-mode .QpQL7f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QpQL7f{ color: #333333; background-color: white; border: 2px solid #333333; }EIPIFT Energy Income Partners Enhanced Income ETFstock NYSE ETF

EIPI
FT Energy Income Partners Enhanced Income ETF
stock NYSE ETF