Dark

FPWR
First Trust EIP Power Solutions ETF
stock NYSE ETF

At Close

Mar 27, 2026 3:58:30 PM EDT

37.33USD0.000%(+37.33)1,232

37.24Bid 37.32Ask 0.08Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	37.3300	37.3300	37.3300	37.3300	+0.311%	1,232	0.000%
2026-03-26	37.2142	37.2142	37.2142	37.2142	-0.457%	184	+0.311%
2026-03-25	37.4600	37.5600	37.3850	37.3850	+0.026%	3,415	-0.147%
2026-03-24	37.4300	37.5500	37.3752	37.3752	+1.049%	1,375	-0.121%
2026-03-23	36.9000	37.0200	36.7250	36.9871	+0.290%	2,311	+0.927%
2026-03-20	37.2998	37.2998	36.8800	36.8800	-1.884%	40,828	+1.220%
2026-03-19	37.4400	37.6450	37.4400	37.5882	+0.187%	1,572	-0.687%
2026-03-18	37.5900	37.6900	37.5050	37.5182	-0.739%	2,876	-0.502%
2026-03-17	38.2800	38.2800	37.7977	37.7977	-0.061%	2,393	-1.237%
2026-03-16	37.9300	37.9300	37.8209	37.8209	+0.345%	917	-1.298%
2026-03-13	37.6700	37.7990	37.6500	37.6909	+0.837%	24,390	-0.958%
2026-03-12	37.7400	37.7400	37.3782	37.3782	+0.364%	1,369	-0.129%
2026-03-11	37.2496	37.3500	37.2425	37.2425	+0.019%	973	+0.235%
2026-03-10	37.3900	37.5540	37.2356	37.2356	-0.464%	1,329	+0.254%
2026-03-09	37.4092	37.4092	37.4092	37.4092	-0.002%	272	-0.212%
2026-03-06	37.2200	37.5150	37.2200	37.4099	-0.248%	999	-0.214%
2026-03-05	37.4400	37.5028	37.4083	37.5028	-0.789%	1,152	-0.461%
2026-03-04	37.7400	37.8011	37.6900	37.8011	+0.421%	1,287	-1.246%
2026-03-03	37.5750	37.7050	37.5750	37.6426	-0.599%	3,995	-0.830%
2026-03-02	37.9300	37.9800	37.8449	37.8694	+0.227%	3,905	-1.424%
2026-02-27	37.5500	37.8384	37.5500	37.7837	+0.615%	2,591	-1.201%
2026-02-26	37.3800	37.5528	37.3800	37.5528	+0.263%	1,969	-0.593%
2026-02-25	37.2250	37.4800	37.2250	37.4543	-0.026%	1,927	-0.332%
2026-02-24	37.2300	37.5000	37.1350	37.4639	+0.544%	7,788	-0.357%
2026-02-23	37.0300	37.2900	37.0300	37.2613	+0.303%	2,553	+0.184%
2026-02-20	37.1200	37.1600	37.0500	37.1489	+0.399%	1,030	+0.487%
2026-02-19	36.9600	37.0600	36.9500	37.0011	+0.701%	4,177	+0.889%
2026-02-18	37.3700	37.3700	36.7050	36.7436	-1.035%	10,370	+1.596%
2026-02-17	37.2000	37.2900	37.1164	37.1279	-0.184%	8,844	+0.544%
2026-02-13	36.6393	37.1962	36.6393	37.1962	+2.071%	5,823	+0.360%
2026-02-12	36.2300	36.7187	36.2300	36.4414	+0.746%	1,949	+2.438%
2026-02-11	35.8300	36.1716	35.8300	36.1716	+1.978%	435	+3.203%
2026-02-10	35.4850	35.9200	35.4700	35.4700	+0.028%	6,057	+5.244%
2026-02-09	35.4100	35.4600	35.2400	35.4600	+0.169%	2,035	+5.274%
2026-02-06	35.4900	35.4900	35.3820	35.4000	+1.433%	6,811	+5.452%
2026-02-05	34.9500	35.0900	34.8700	34.9000	-0.343%	9,421	+6.963%
2026-02-04	35.3000	35.3000	35.0200	35.0200	+0.029%	14,811	+6.596%
2026-02-03	34.5200	35.1199	34.5200	35.0100	+1.714%	1,848	+6.627%
2026-02-02	34.7700	34.7794	34.3904	34.4200	-0.692%	1,516	+8.454%
2026-01-30	34.6825	34.6900	34.6600	34.6600	-0.282%	637	+7.703%
2026-01-29	34.7714	34.7714	34.7581	34.7581	+0.196%	719	+7.399%
2026-01-28	34.5900	34.7370	34.5900	34.6900	+0.231%	2,784	+7.610%
2026-01-27	34.5200	34.6100	34.5200	34.6100	+0.963%	871	+7.859%
2026-01-26	34.1800	34.3300	34.1800	34.2800	+0.587%	918	+8.897%
2026-01-23	34.0800	34.0800	34.0800	34.0800	-0.609%	365	+9.536%
2026-01-22	34.5900	34.5900	34.2206	34.2888	-0.149%	5,250	+8.869%
2026-01-21	34.2200	34.3700	34.2200	34.3400	+0.941%	1,620	+8.707%
2026-01-20	34.1000	34.3000	34.0200	34.0200	-0.584%	1,967	+9.730%
2026-01-16	34.2029	34.2750	34.1900	34.2200	+0.456%	2,407	+9.088%
2026-01-15	33.7700	34.0648	33.7700	34.0648	+0.806%	1,109	+9.585%
2026-01-14	33.6900	33.9000	33.6900	33.7924	+0.733%	5,942	+10.469%
2026-01-13	33.3000	33.6000	33.2850	33.5465	+1.057%	2,327	+11.278%
2026-01-12	33.2200	33.3000	33.1500	33.1956	+0.255%	2,039	+12.455%
2026-01-09	33.1800	33.1800	33.0610	33.1111	+0.419%	9,190	+12.742%
2026-01-08	33.0000	33.0514	32.9730	32.9730	+0.570%	975	+13.214%
2026-01-07	32.8882	32.8882	32.7860	32.7860	-1.200%	1,584	+13.860%
2026-01-06	33.1100	33.1843	33.1100	33.1843	-0.085%	3,600	+12.493%
2026-01-05	32.8750	33.2126	32.8750	33.2126	-0.426%	1,643	+12.397%
2026-01-02	33.2500	33.3548	33.2500	33.3548	+0.959%	933	+11.918%
2025-12-31	33.0100	33.0800	33.0100	33.0381	-0.569%	920	+12.991%
2025-12-30	33.3500	33.3500	33.2000	33.2271	+0.219%	666	+12.348%
2025-12-29	33.2100	33.2800	33.1546	33.1546	+0.185%	2,243	+12.594%
2025-12-26	33.1400	33.1900	33.0000	33.0933	-0.225%	1,132	+12.802%
2025-12-24	33.1679	33.1679	33.1679	33.1679	+0.357%	159	+12.549%
2025-12-23	33.0400	33.0500	33.0250	33.0500	+0.278%	974	+12.950%
2025-12-22	32.6900	32.9585	32.6900	32.9585	+0.687%	417	+13.264%
2025-12-19	33.1499	33.1499	32.7336	32.7336	-0.634%	4,273	+14.042%
2025-12-18	33.0600	33.1210	32.9425	32.9425	+0.185%	1,747	+13.319%
2025-12-17	32.9150	32.9150	32.8100	32.8817	-0.167%	1,090	+13.528%
2025-12-16	32.9368	32.9368	32.9368	32.9368	-0.972%	93	+13.338%
2025-12-15	33.1300	33.2800	33.1300	33.2600	+0.694%	4,163	+12.237%
2025-12-12	33.0307	33.0307	33.0307	33.0307	-1.147%	59	+13.016%
2025-12-11	33.4491	33.4491	33.4139	33.4139	+0.455%	1,210	+11.720%
2025-12-10	33.2600	33.3700	33.2375	33.2625	-0.212%	9,382	+12.228%
2025-12-09	33.5598	33.5598	33.3331	33.3331	-0.116%	878	+11.991%
2025-12-08	33.9500	33.9500	33.3717	33.3717	-0.996%	1,714	+11.861%
2025-12-05	33.8600	33.8600	33.7073	33.7073	-0.427%	720	+10.748%
2025-12-04	33.8860	33.8860	33.8519	33.8519	+0.065%	365	+10.274%
2025-12-03	33.7950	33.8400	33.7600	33.8300	+0.030%	2,020	+10.346%
2025-12-02	33.9600	33.9600	33.7800	33.8198	-0.707%	2,590	+10.379%
2025-12-01	34.5400	34.5400	34.0606	34.0606	-1.530%	5,694	+9.599%
2025-11-28	34.5700	34.5899	34.5271	34.5899	+0.684%	726	+7.922%
2025-11-26	34.1400	34.3700	34.1400	34.3550	+1.109%	3,146	+8.660%
2025-11-25	33.9278	33.9900	33.9278	33.9781	+0.008%	4,387	+9.865%
2025-11-24	33.7050	33.9755	33.7050	33.9755	+0.558%	3,052	+9.873%
2025-11-21	33.6309	33.7871	33.6309	33.7871	+0.593%	931	+10.486%
2025-11-20	34.1271	34.1271	33.5879	33.5879	-0.504%	683	+11.141%
2025-11-19	33.9400	33.9400	33.7300	33.7581	-0.583%	5,683	+10.581%
2025-11-18	33.8600	33.9600	33.8500	33.9561	-0.004%	3,453	+9.936%
2025-11-17	34.1600	34.1700	33.9241	33.9574	-0.161%	8,404	+9.932%
2025-11-14	33.7950	34.0300	33.7950	34.0123	+0.447%	3,972	+9.754%
2025-11-13	34.0000	34.0500	33.8611	33.8611	-0.981%	473	+10.244%
2025-11-12	34.3700	34.3700	34.1967	34.1967	+0.225%	643	+9.163%
2025-11-11	34.0800	34.2020	34.0735	34.1200	+0.165%	909	+9.408%
2025-11-10	33.8902	34.1300	33.8902	34.0637	+0.661%	1,716	+9.589%
2025-11-07	33.5278	33.8400	33.5278	33.8400	+1.105%	2,676	+10.313%
2025-11-06	33.4200	33.6700	33.4200	33.4700	-0.210%	2,389	+11.533%
2025-11-05	33.4155	33.6284	33.4155	33.5403	+0.843%	3,323	+11.299%
2025-11-04	33.2500	33.3550	33.2500	33.2600	-0.389%	5,186	+12.237%
2025-11-03	33.1300	33.3900	33.1300	33.3900	-0.095%	1,913	+11.800%
2025-10-31	33.5109	33.5200	33.3300	33.4218	-0.084%	9,005	+11.694%
2025-10-30	33.6610	33.6646	33.4500	33.4500	-0.119%	2,204	+11.599%
2025-10-29	33.7500	33.7500	33.4850	33.4900	-0.298%	1,226	+11.466%
2025-10-28	33.7900	33.7900	33.5900	33.5900	-0.797%	10,363	+11.134%
2025-10-27	33.8800	33.9500	33.7500	33.8600	+0.178%	1,747	+10.248%
2025-10-24	33.9293	33.9293	33.8000	33.8000	+0.327%	1,467	+10.444%
2025-10-23	33.9000	33.9099	33.5900	33.6900	-0.044%	13,390	+10.804%
2025-10-22	33.6405	33.8100	33.6405	33.7049	+0.193%	1,820	+10.755%
2025-10-21	33.8790	33.8790	33.6400	33.6400	-0.971%	902	+10.969%
2025-10-20	33.9100	33.9700	33.9100	33.9700	+0.740%	952	+9.891%
2025-10-17	33.6850	33.7204	33.5680	33.7204	-0.318%	3,380	+10.704%
2025-10-16	33.9700	34.0000	33.8100	33.8281	-0.721%	18,015	+10.352%
2025-10-15	33.9950	34.0737	33.9950	34.0737	+1.061%	912	+9.557%
2025-10-14	33.5700	33.7159	33.5700	33.7159	+0.607%	1,267	+10.719%
2025-10-13	33.5000	33.6592	33.5000	33.5124	+0.526%	1,019	+11.392%
2025-10-10	33.7082	33.7300	33.3370	33.3370	-0.518%	2,457	+11.978%
2025-10-09	33.7300	33.7300	33.4900	33.5106	-1.039%	5,941	+11.398%
2025-10-08	34.0200	34.0200	33.7082	33.8626	+0.407%	1,605	+10.240%
2025-10-07	33.7000	33.7253	33.6700	33.7253	+0.121%	1,025	+10.688%
2025-10-06	33.6800	33.6845	33.6800	33.6845	+0.626%	439	+10.822%
2025-10-03	33.5400	33.5725	33.4751	33.4751	+0.513%	3,379	+11.516%
2025-10-02	33.4600	33.4600	33.2805	33.3041	-0.315%	4,424	+12.088%
2025-10-01	33.4500	33.5000	33.4092	33.4092	+0.116%	5,003	+11.736%
2025-09-30	33.2300	33.3706	33.2150	33.3706	+0.386%	4,911	+11.865%
2025-09-29	33.3300	33.3300	33.0295	33.2424	+0.210%	1,940	+12.296%
2025-09-26	32.9500	33.1750	32.9500	33.1728	+1.107%	807	+12.532%
2025-09-25	32.9800	32.9850	32.8097	32.8097	-0.920%	2,380	+13.777%
2025-09-24	32.9400	33.1480	32.9400	33.1143	+0.980%	2,387	+12.731%
2025-09-23	32.6342	32.7930	32.6342	32.7930	+0.665%	404	+13.835%
2025-09-22	32.3800	32.5871	32.3700	32.5765	+0.394%	5,595	+14.592%
2025-09-19	32.5600	32.5600	32.3350	32.4487	+0.036%	6,471	+15.043%
2025-09-18	32.4300	32.5200	32.3280	32.4370	+0.334%	2,392	+15.085%
2025-09-17	32.5000	32.5000	32.3002	32.3291	+0.223%	5,978	+15.469%
2025-09-16	32.2400	32.2572	32.2400	32.2572	-1.088%	735	+15.726%
2025-09-15	32.6582	32.6582	32.6120	32.6120	+0.073%	690	+14.467%
2025-09-12	32.6400	32.6400	32.5882	32.5882	+0.222%	658	+14.551%
2025-09-11	32.5100	32.5160	32.4437	32.5160	+0.537%	1,636	+14.805%
2025-09-10	32.3200	32.3592	32.3200	32.3422	+0.868%	1,150	+15.422%
2025-09-09	32.0664	32.1560	32.0639	32.0639	+0.435%	3,610	+16.424%
2025-09-08	32.0500	32.0500	31.8501	31.9250	-0.780%	3,539	+16.930%
2025-09-05	32.3700	32.3700	31.9800	32.1759	-0.357%	4,072	+16.019%
2025-09-04	32.2018	32.2911	32.1200	32.2911	+0.060%	1,437	+15.605%
2025-09-03	32.3300	32.3300	32.2000	32.2717	+442.382%	573	+15.674%
2005-04-13	6.0100	6.0100	5.9000	5.9500	+2.445%	4,668	+527.395%
2005-04-12	5.7510	6.0000	5.7500	5.8080	-2.876%	7,292	+542.734%
2005-04-11	5.8100	5.9800	5.3890	5.9800	+3.103%	12,979	+524.247%
2005-04-08	5.7700	5.8090	5.7700	5.8000	+0.870%	1,673	+543.621%
2005-04-07	6.0100	6.0100	5.7500	5.7500	-2.559%	2,391	+549.217%
2005-04-06	5.9900	5.9900	5.9000	5.9010	-3.262%	1,400	+532.605%
2005-04-05	6.0700	6.2500	6.0700	6.1000	+1.667%	5,903	+511.967%
2005-04-04	5.9000	6.2300	5.8610	6.0000	+1.868%	12,780	+522.167%
2005-04-01	5.4000	5.8900	5.4000	5.8900	+1.552%	3,400	+533.786%
2005-03-31	5.7000	5.8000	5.6000	5.8000	+0.173%	4,011	+543.621%
2005-03-30	5.7400	5.7900	5.2000	5.7900	+11.346%	26,170	+544.732%
2005-03-29	5.1700	5.4400	5.1700	5.2000	+7.216%	26,228	+617.885%
2005-03-28	4.7500	4.8500	4.7500	4.8500	-2.218%	1,700	+669.691%
2005-03-24	5.0000	5.0000	4.9600	4.9600	-0.601%	2,900	+652.621%
2005-03-23	4.8500	4.9900	4.8500	4.9900	+3.958%	640	+648.096%
2005-03-22	4.8000	4.8000	4.8000	4.8000	-4.000%	300	+677.708%
2005-03-21	4.9500	5.0500	4.9400	5.0000	+5.932%	2,200	+646.600%
2005-03-18	5.0100	5.2000	4.7200	4.7200	-7.469%	6,256	+690.890%
2005-03-17	5.1500	5.1500	5.1000	5.1010	-1.143%	5,100	+631.817%
2005-03-15	5.2400	5.4250	5.1100	5.1600	+0.389%	4,367	+623.450%
2005-03-14	5.2600	5.2700	5.1400	5.1400	-2.114%	4,275	+626.265%
2005-03-11	5.2690	5.2690	5.0800	5.2510	-0.171%	2,500	+610.912%
2005-03-10	5.1700	5.2600	5.0800	5.2600	+2.534%	2,365	+609.696%
2005-03-09	5.1200	5.1700	5.1200	5.1300	+0.984%	2,400	+627.680%
2005-03-08	5.2400	5.4100	5.0800	5.0800	-3.788%	9,450	+634.843%
2005-03-07	5.2700	5.5900	5.0400	5.2800	+3.529%	13,820	+607.008%
2005-03-04	5.2000	5.2000	5.0200	5.1000	-3.573%	6,000	+631.961%
2005-03-03	5.1200	5.2900	5.1200	5.2890	+0.551%	2,200	+605.804%
2005-03-02	5.2500	5.4500	5.2500	5.2600	-3.486%	13,504	+609.696%
2005-03-01	5.5000	5.5000	5.4500	5.4500	0.000%	650	+584.954%
2005-02-28	5.4500	5.5700	5.4500	5.4500	0.000%	1,863	+584.954%
2005-02-25	5.6610	5.6610	5.4500	5.4500	-5.562%	8,995	+584.954%
2005-02-24	5.5100	5.8900	5.5100	5.7710	-1.837%	2,146	+546.855%
2005-02-23	5.8900	5.8900	5.8790	5.8790	+4.609%	529	+534.972%
2005-02-22	5.6900	5.8700	5.6200	5.6200	-2.600%	4,991	+564.235%
2005-02-18	5.8500	6.0000	5.7700	5.7700	-1.536%	3,600	+546.967%
2005-02-17	5.7100	6.3000	5.7100	5.8600	+2.988%	17,200	+537.031%
2005-02-16	5.6900	5.6900	5.5510	5.6900	+0.708%	1,850	+556.063%
2005-02-15	5.9000	6.3100	5.3100	5.6500	-10.460%	47,068	+560.708%
2005-02-14	6.4000	6.5000	6.3000	6.3100	+0.638%	15,868	+491.601%
2005-02-11	5.5000	6.3000	5.5000	6.2700	+15.257%	31,977	+495.375%
2005-02-10	5.4000	5.5700	5.4000	5.4400	+0.928%	1,800	+586.213%
2005-02-09	5.4000	5.7400	5.3900	5.3900	+2.083%	4,750	+592.579%
2005-02-08	5.4000	5.5700	5.2500	5.2800	0.000%	2,815	+607.008%
2005-02-07	5.6500	5.7500	5.2730	5.2800	-2.941%	2,615	+607.008%
2005-02-04	5.4400	5.5200	5.2800	5.4400	-0.366%	7,779	+586.213%
2005-02-03	5.2500	5.4600	5.2500	5.4600	+2.247%	800	+583.700%
2005-02-02	5.1100	5.3600	5.1100	5.3400	+4.297%	6,079	+599.064%
2005-02-01	5.1200	5.1200	5.1200	5.1200	-0.583%	301	+629.102%
2005-01-31	5.1990	5.2000	5.1500	5.1500	-0.387%	3,930	+624.854%
2005-01-28	5.1990	5.1990	5.1700	5.1700	-0.193%	200	+622.050%
2005-01-27	5.0600	5.1800	5.0600	5.1800	0.000%	250	+620.656%
2005-01-26	5.1410	5.3000	5.1410	5.1800	+0.778%	826	+620.656%
2005-01-25	5.1300	5.2000	5.1300	5.1400	+2.390%	4,000	+626.265%
2005-01-24	5.2000	5.2000	5.0200	5.0200	-3.647%	1,950	+643.625%
2005-01-21	5.2000	5.2100	5.2000	5.2100	+0.192%	1,975	+616.507%
2005-01-20	5.3000	5.3000	5.1200	5.2000	+1.563%	15,179	+617.885%
2005-01-19	5.1200	5.1200	5.1200	5.1200	-0.852%	400	+629.102%
2005-01-18	5.0190	5.1640	5.0190	5.1640	+2.889%	1,100	+622.889%
2005-01-14	5.0200	5.0200	5.0100	5.0190	+0.160%	1,300	+643.774%
2005-01-13	5.0110	5.0110	5.0110	5.0110	-1.745%	100	+644.961%
2005-01-12	5.1000	5.1290	5.1000	5.1000	+0.990%	500	+631.961%
2005-01-11	5.0500	5.0500	5.0500	5.0500	0.000%	250	+639.208%
2005-01-10	5.1800	5.1800	5.0000	5.0500	-3.626%	2,700	+639.208%
2005-01-07	5.4010	5.4010	5.0600	5.2400	-2.602%	6,000	+612.405%
2005-01-06	5.4800	5.4800	5.2000	5.3800	+2.848%	7,000	+593.866%
2005-01-05	5.2000	5.3650	5.2000	5.2310	-0.476%	3,324	+613.630%
2005-01-04	5.2560	5.2560	5.2560	5.2560	+0.305%	100	+610.236%
2005-01-03	5.3000	5.6530	5.2300	5.2400	-3.765%	8,400	+612.405%
2004-12-31	5.1800	5.4450	5.1800	5.4450	+4.511%	7,000	+585.583%
2004-12-30	5.0100	5.2400	5.0100	5.2100	+2.157%	2,150	+616.507%
2004-12-29	5.0100	5.1000	5.0100	5.1000	-1.904%	900	+631.961%
2004-12-28	5.2880	5.2880	5.1990	5.1990	+3.980%	400	+618.023%
2004-12-27	5.0000	5.0790	4.8500	5.0000	0.000%	920	+646.600%
2004-12-22	5.0000	5.0000	5.0000	5.0000	0.000%	2,750	+646.600%
2004-12-21	4.8700	5.0000	4.8700	5.0000	+4.167%	1,440	+646.600%
2004-12-20	5.0800	5.0800	4.8000	4.8000	-4.000%	1,500	+677.708%
2004-12-16	5.1000	5.3700	5.0000	5.0000	-4.580%	5,655	+646.600%
2004-12-15	5.2600	5.2600	5.2200	5.2400	-0.682%	1,150	+612.405%
2004-12-14	5.0000	5.2760	5.0000	5.2760	+1.442%	1,000	+607.544%
2004-12-13	5.2890	5.3140	5.0900	5.2010	-0.933%	2,550	+617.747%
2004-12-10	5.2500	5.2500	5.2500	5.2500	+3.143%	500	+611.048%
2004-12-09	5.0800	5.2400	5.0800	5.0900	-0.973%	1,416	+633.399%
2004-12-08	5.0900	5.3400	5.0100	5.1400	+1.782%	7,491	+626.265%
2004-12-07	5.1500	5.3600	5.0000	5.0500	+1.000%	8,500	+639.208%
2004-12-06	5.0500	5.0500	5.0000	5.0000	-3.475%	5,500	+646.600%
2004-12-03	4.9890	5.1800	4.9890	5.1800	+3.808%	900	+620.656%
2004-12-02	5.1510	5.2000	4.6600	4.9900	-4.223%	3,600	+648.096%
2004-12-01	5.3890	5.3890	5.2100	5.2100	-2.068%	1,700	+616.507%
2004-11-30	5.5000	5.6100	5.0100	5.3200	-4.659%	12,900	+601.692%
2004-11-29	4.6200	5.7500	4.6200	5.5800	+3.314%	17,550	+568.996%
2004-11-26	5.4010	5.4010	5.4010	5.4010	+0.204%	100	+591.168%
2004-11-24	5.3900	5.4000	5.3400	5.3900	+2.258%	500	+592.579%
2004-11-23	5.2100	5.5000	5.1510	5.2710	+2.549%	1,854	+608.215%
2004-11-22	5.2800	5.6500	5.0000	5.1400	-5.688%	12,000	+626.265%
2004-11-19	5.2500	5.5000	5.0100	5.4500	+4.808%	8,881	+584.954%
2004-11-18	5.1900	5.4400	4.9800	5.2000	+4.208%	7,339	+617.885%
2004-11-17	4.3900	4.9900	4.3900	4.9900	+10.889%	9,200	+648.096%
2004-11-16	4.5000	4.5090	4.4500	4.5000	+5.386%	19,100	+729.556%
2004-11-15	4.3900	4.3900	4.1510	4.2700	-2.932%	3,950	+774.239%
2004-11-12	4.4000	4.7300	4.3990	4.3990	-1.566%	2,500	+748.602%
2004-11-11	4.7500	4.7500	4.3400	4.4690	-0.689%	15,492	+735.310%
2004-11-10	4.0200	4.6000	4.0200	4.5000	+5.634%	2,408	+729.556%
2004-11-09	4.2290	4.2610	4.0980	4.2600	+9.231%	7,104	+776.291%
2004-11-08	4.2000	4.4800	3.9000	3.9000	-6.024%	8,640	+857.179%
2004-11-05	3.9690	4.1500	3.9500	4.1500	+11.559%	4,500	+799.518%
2004-11-04	4.4500	4.4500	3.7200	3.7200	-12.471%	7,300	+903.495%
2004-11-03	4.1300	4.3500	4.1300	4.2500	+2.657%	5,500	+778.353%
2004-11-02	3.9000	4.1400	3.8990	4.1400	+2.172%	10,854	+801.691%
2004-11-01	4.3500	4.4900	3.5300	4.0520	-6.851%	8,039	+821.273%
2004-10-29	4.4800	4.4800	4.3500	4.3500	+2.837%	1,400	+758.161%
2004-10-28	4.0500	4.2300	4.0500	4.2300	-5.559%	300	+782.506%
2004-10-27	4.4790	4.4790	4.3500	4.4790	+0.652%	600	+733.445%
2004-10-26	3.9990	4.4500	3.9990	4.4500	+3.730%	2,040	+738.876%
2004-10-25	4.1000	4.2900	3.7500	4.2900	+14.370%	12,499	+770.163%
2004-10-22	3.7500	3.7510	3.7500	3.7510	-8.289%	800	+895.201%
2004-10-20	3.9810	4.0900	3.9810	4.0900	-0.244%	400	+812.714%
2004-10-19	3.5400	4.1000	3.5400	4.1000	+9.043%	2,900	+810.488%
2004-10-15	3.7600	3.7600	3.7600	3.7600	-5.528%	185	+892.819%
2004-10-14	3.7500	3.9800	3.7000	3.9800	+0.277%	2,864	+837.940%
2004-10-13	3.5200	3.9690	3.5200	3.9690	-0.526%	1,050	+840.539%
2004-10-12	3.7200	3.9900	3.5000	3.9900	+0.758%	10,975	+835.589%
2004-10-11	3.7500	3.9600	3.7500	3.9600	0.000%	1,000	+842.677%
2004-10-08	4.1310	4.1310	3.9600	3.9600	-1.493%	1,600	+842.677%
2004-10-07	4.3300	4.3300	3.7800	4.0200	+0.525%	6,439	+828.607%
2004-10-06	3.9990	3.9990	3.9990	3.9990	-1.015%	100	+833.483%
2004-10-05	3.6800	4.0500	3.6800	4.0400	+12.222%	6,100	+824.010%
2004-10-01	3.6000	3.6000	3.6000	3.6000	+0.279%	1,500	+936.944%
2004-09-30	3.5900	3.5900	3.5900	3.5900	+2.542%	500	+939.833%
2004-09-29	3.6600	3.6600	3.5000	3.5010	-4.344%	6,200	+966.267%
2004-09-28	3.7800	3.7800	3.6000	3.6600	-3.684%	5,500	+919.945%
2004-09-27	3.7100	3.8000	3.7100	3.8000	+2.426%	2,390	+882.368%
2004-09-24	3.6700	3.9000	3.4800	3.7100	-7.018%	12,135	+906.199%
2004-09-23	3.8000	3.9900	3.7500	3.9900	-0.250%	3,500	+835.589%
2004-09-22	4.4900	4.4900	3.8000	4.0000	+1.266%	9,789	+833.250%
2004-09-21	4.2100	4.4200	3.8700	3.9500	-4.126%	12,150	+845.063%
2004-09-20	4.1800	4.3300	4.1000	4.1200	-3.059%	6,100	+806.068%
2004-09-17	4.2600	4.2900	4.2500	4.2500	-0.932%	12,100	+778.353%
2004-09-16	3.9700	4.5800	3.9700	4.2900	+1.418%	6,100	+770.163%
2004-09-14	4.0810	4.2300	3.9890	4.2300	-2.083%	11,600	+782.506%
2004-09-13	4.6900	4.6900	4.2000	4.3200	-0.690%	3,414	+764.120%
2004-09-10	4.4100	4.5600	4.2700	4.3500	-5.022%	5,989	+758.161%
2004-09-09	4.8100	4.8100	4.3000	4.5800	+2.461%	11,858	+715.066%
2004-09-08	4.4200	4.7500	4.3300	4.4700	+3.712%	1,800	+735.123%
2004-09-07	4.1900	4.5000	4.1900	4.3100	+4.358%	8,935	+766.125%
2004-09-03	4.1000	4.1300	4.1000	4.1300	+1.474%	330	+803.874%
2004-08-31	4.1100	4.1100	4.0700	4.0700	-1.214%	200	+817.199%
2004-08-30	3.9100	4.1200	3.8000	4.1200	+0.488%	5,385	+806.068%
2004-08-27	3.8900	4.3900	3.8000	4.1000	+4.859%	3,700	+810.488%
2004-08-24	3.8300	4.0000	3.8000	3.9100	+1.295%	2,386	+854.731%
2004-08-23	3.8500	4.3500	3.6700	3.8600	-6.083%	10,750	+867.098%
2004-08-20	3.7500	4.1100	3.7100	4.1100	+9.309%	5,100	+808.273%
2004-08-19	4.0800	4.0800	3.7500	3.7600	-8.293%	3,150	+892.819%
2004-08-18	4.1500	4.1500	4.0100	4.1000	-2.381%	4,250	+810.488%
2004-08-16	4.4900	4.4900	4.0200	4.2000	-0.474%	9,600	+788.810%
2004-08-13	4.4500	4.4500	4.2200	4.2200	-6.222%	1,211	+784.597%
2004-08-12	4.4100	4.5000	4.2100	4.5000	-6.639%	5,300	+729.556%
2004-08-10	4.9500	5.0000	4.8200	4.8200	-0.619%	3,600	+674.481%
2004-08-09	5.0000	5.0000	4.5600	4.8500	+5.435%	2,700	+669.691%
2004-08-06	4.7800	5.4500	4.5200	4.6000	-3.967%	6,200	+711.522%
2004-08-04	4.8000	5.3700	4.7900	4.7900	-6.078%	6,059	+679.332%
2004-08-03	5.0000	5.1100	4.8800	5.1000	+1.756%	1,165	+631.961%
2004-08-02	5.0000	5.0120	5.0000	5.0120	-0.159%	650	+644.812%
2004-07-30	5.2000	5.3400	4.7610	5.0200	-3.462%	1,445	+643.625%
2004-07-29	5.1000	5.2000	4.8000	5.2000	+8.333%	1,800	+617.885%
2004-07-28	5.3900	5.5000	4.8000	4.8000	-4.000%	6,700	+677.708%
2004-07-27	4.8900	5.4800	4.5200	5.0000	-5.660%	5,700	+646.600%
2004-07-26	5.2400	5.3000	4.8300	5.3000	+0.760%	1,400	+604.340%
2004-07-23	5.3300	5.3300	5.2600	5.2600	-4.015%	300	+609.696%
2004-07-22	5.5100	5.5200	4.8100	5.4800	-0.364%	12,750	+581.204%
2004-07-21	5.0000	5.5000	4.8000	5.5000	+10.220%	23,074	+578.727%
2004-07-20	4.0480	5.0000	4.0200	4.9900	+4.612%	20,053	+648.096%
2004-07-19	4.7500	4.8500	4.5000	4.7700	+1.489%	8,706	+682.600%
2004-07-16	4.6100	4.7000	4.6100	4.7000	+3.297%	895	+694.255%
2004-07-15	4.8800	4.8900	4.5000	4.5500	-6.953%	9,990	+720.440%
2004-07-14	5.2100	5.2300	4.7000	4.8900	-5.049%	7,900	+663.395%
2004-07-13	5.2900	5.3300	5.0100	5.1500	-2.091%	5,000	+624.854%
2004-07-12	5.4000	5.4000	5.1100	5.2600	-0.942%	8,150	+609.696%
2004-07-09	5.6000	5.6010	5.3100	5.3100	-3.455%	5,867	+603.013%
2004-07-08	5.4900	5.5000	5.4900	5.5000	+1.664%	500	+578.727%
2004-07-07	5.3100	5.4600	5.3100	5.4100	+0.933%	2,595	+590.018%
2004-07-06	5.3100	5.4100	4.9500	5.3600	+3.475%	12,208	+596.455%
2004-07-02	5.0000	5.1800	5.0000	5.1800	+4.435%	4,900	+620.656%
2004-07-01	5.1500	5.2000	4.8600	4.9600	-3.314%	16,000	+652.621%
2004-06-30	5.0600	5.1500	5.0000	5.1300	+0.588%	5,100	+627.680%
2004-06-29	5.4900	5.4900	5.1000	5.1000	-3.042%	2,510	+631.961%
2004-06-28	5.2800	5.5000	5.0500	5.2600	+3.543%	6,400	+609.696%
2004-06-25	5.3100	5.3100	5.0500	5.0800	-6.446%	6,530	+634.843%
2004-06-24	5.4300	5.4300	5.4300	5.4300	-0.184%	1,000	+587.477%
2004-06-23	5.2500	5.5000	5.2500	5.4400	+3.619%	6,326	+586.213%
2004-06-22	5.0000	5.4900	5.0000	5.2500	-4.545%	3,600	+611.048%
2004-06-21	5.2200	5.5000	5.2200	5.5000	+9.780%	1,650	+578.727%
2004-06-17	5.3110	5.5000	5.0100	5.0100	-8.242%	4,000	+645.110%
2004-06-16	5.5100	5.5100	5.2800	5.4600	-3.363%	7,814	+583.700%
2004-06-15	5.6500	5.6500	5.5900	5.6500	0.000%	11,800	+560.708%
2004-06-14	5.6500	5.6500	5.5000	5.6500	-0.177%	10,799	+560.708%
2004-06-10	5.6500	5.6600	5.5010	5.6600	-0.527%	20,271	+559.541%
2004-06-09	5.7300	5.7400	5.3100	5.6900	+6.157%	10,700	+556.063%
2004-06-08	4.8500	5.3600	4.8400	5.3600	+11.203%	18,900	+596.455%
2004-06-07	4.7100	4.9000	4.7100	4.8200	-0.598%	12,286	+674.481%
2004-06-04	4.7900	4.8490	4.7900	4.8490	+1.656%	200	+669.849%
2004-06-03	4.7600	4.8500	4.7000	4.7700	-3.049%	1,400	+682.600%
2004-06-02	4.9500	4.9500	4.9200	4.9200	+4.904%	200	+658.740%
2004-06-01	4.6900	4.6910	4.6900	4.6900	+0.214%	3,800	+695.949%
2004-05-28	5.1680	5.1700	4.6800	4.6800	-10.516%	12,286	+697.650%
2004-05-27	5.3000	5.3000	5.0400	5.2300	-2.968%	6,620	+613.767%
2004-05-26	4.7000	5.4000	4.6000	5.3900	+14.681%	28,372	+592.579%
2004-05-25	4.8500	5.0380	4.6800	4.7000	-3.093%	8,781	+694.255%
2004-05-24	4.9600	4.9600	4.8000	4.8500	+1.021%	2,540	+669.691%
2004-05-21	5.0500	5.0500	4.8000	4.8010	-6.413%	1,500	+677.546%
2004-05-20	5.0000	5.1800	4.8000	5.1300	-1.156%	8,850	+627.680%
2004-05-19	4.6800	5.2000	4.6800	5.1900	+7.231%	10,470	+619.268%
2004-05-18	4.8400	4.8400	4.8400	4.8400	+1.044%	500	+671.281%
2004-05-17	4.8600	5.0800	4.5100	4.7900	-4.219%	19,084	+679.332%
2004-05-14	5.1100	5.1700	4.6400	5.0010	-0.180%	23,337	+646.451%
2004-05-13	5.7500	5.7500	4.9100	5.0100	-8.743%	29,268	+645.110%
2004-05-12	5.5000	6.1600	5.2000	5.4900	0.000%	23,895	+579.964%
2004-05-11	6.0000	6.0000	5.3700	5.4900	-7.731%	23,605	+579.964%
2004-05-10	6.3300	6.3300	5.5000	5.9500	-4.341%	36,580	+527.395%
2004-05-07	6.1400	6.2500	5.5000	6.2200	+4.188%	68,822	+500.161%
2004-05-06	5.0000	6.0700	5.0000	5.9700	+19.400%	130,595	+525.293%
2004-05-05	4.6800	5.0000	4.2600	5.0000	+13.379%	58,606	+646.600%
2004-05-04	4.2500	4.4100	4.1000	4.4100	+7.561%	36,050	+746.485%
2004-05-03	4.3500	4.3500	4.0100	4.1000	-2.148%	21,935	+810.488%
2004-04-30	4.5000	4.5000	4.0200	4.1900	+0.480%	1,200	+790.931%
2004-04-29	4.5000	4.5000	4.0900	4.1700	-5.827%	17,925	+795.204%
2004-04-28	4.3500	4.5100	4.2800	4.4280	+2.028%	63,265	+743.044%

.dark-mode .ZX7HRR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZX7HRR{ color: #333333; background-color: white; border: 2px solid #333333; }FPWRFirst Trust EIP Power Solutions ETFstock NYSE ETF

FPWR
First Trust EIP Power Solutions ETF
stock NYSE ETF