Dark

FPWR
First Trust EIP Power Solutions ETF
stock NYSE ETF

At Close

Aug 10, 2026 11:53:07 AM EDT

36.65USD-0.758%(-0.28)4,428

36.68Bid 36.77Ask 0.09Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

36.71USD+0.159%(+0.06)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	36.5900	36.6500	36.5900	36.6500	-0.412%	4,428	0.000%
2026-08-07	36.9000	36.9285	36.8015	36.8015	+0.113%	491	-0.412%
2026-08-06	36.7800	36.8600	36.6900	36.7600	+0.273%	17,636	-0.299%
2026-08-05	37.0000	37.0000	36.6000	36.6600	-1.233%	4,625	-0.027%
2026-08-04	36.8300	37.1600	36.8300	37.1175	-0.054%	2,950	-1.260%
2026-08-03	36.8850	37.1500	36.7400	37.1375	+0.116%	13,393	-1.313%
2026-07-31	36.9800	37.0943	36.9800	37.0943	+0.363%	4,409	-1.198%
2026-07-30	36.8100	37.0300	36.8100	36.9600	-0.082%	6,273	-0.839%
2026-07-29	37.2200	37.3100	36.9400	36.9903	-1.063%	2,160	-0.920%
2026-07-28	37.8400	37.8400	37.1500	37.3879	-0.008%	7,095	-1.974%
2026-07-27	37.6300	37.7300	37.3900	37.3908	-1.567%	8,567	-1.981%
2026-07-24	38.2670	38.2670	37.9862	37.9862	+0.072%	1,599	-3.518%
2026-07-23	37.8283	38.0400	37.8283	37.9589	+0.382%	10,726	-3.448%
2026-07-22	37.5536	37.8200	37.5536	37.8145	+1.570%	105,513	-3.080%
2026-07-21	37.3000	37.3000	37.0901	37.2300	-0.211%	2,960	-1.558%
2026-07-20	37.6500	37.6500	37.3000	37.3088	-0.191%	3,124	-1.766%
2026-07-17	37.9650	37.9650	37.3803	37.3803	-0.372%	1,156	-1.954%
2026-07-16	37.4600	37.5500	37.4100	37.5200	+0.539%	3,450	-2.319%
2026-07-15	37.8400	37.8400	37.3190	37.3190	-1.015%	1,310	-1.793%
2026-07-14	38.0300	38.0300	37.6600	37.7015	-0.076%	9,280	-2.789%
2026-07-13	37.7300	37.7300	37.7099	37.7300	+0.809%	833	-2.862%
2026-07-10	37.3700	37.4600	37.3600	37.4273	+0.207%	8,696	-2.077%
2026-07-09	37.6200	37.6200	37.3499	37.3499	-0.522%	1,582	-1.874%
2026-07-08	37.7500	37.7500	37.5459	37.5459	-0.498%	242	-2.386%
2026-07-07	37.8300	37.8400	37.6750	37.7337	+1.307%	13,987	-2.872%
2026-07-06	37.5199	37.5199	37.2468	37.2468	-0.809%	4,359	-1.602%
2026-07-02	37.3200	37.5505	37.3200	37.5505	+1.362%	1,238	-2.398%
2026-07-01	37.2280	37.2280	37.0459	37.0459	-1.229%	57,903	-1.069%
2026-06-30	37.9100	37.9100	37.5069	37.5069	-0.678%	2,816	-2.285%
2026-06-29	38.1600	38.1600	37.6700	37.7629	-0.481%	3,478	-2.947%
2026-06-26	37.9600	37.9700	37.9250	37.9454	+0.411%	1,470	-3.414%
2026-06-25	37.7500	37.8500	37.5250	37.7902	+0.536%	3,385	-3.017%
2026-06-24	37.5900	37.5999	37.4600	37.5886	+0.214%	1,094	-2.497%
2026-06-23	37.4400	37.5085	37.4250	37.5085	+0.734%	1,930	-2.289%
2026-06-22	37.1400	37.2400	37.1399	37.2353	+1.128%	996	-1.572%
2026-06-18	37.0400	37.0800	36.7501	36.8200	+0.145%	8,337	-0.462%
2026-06-17	37.0700	37.1000	36.7600	36.7666	-1.125%	9,704	-0.317%
2026-06-16	37.0600	37.3150	37.0600	37.1850	+0.126%	1,744	-1.439%
2026-06-15	37.0600	37.3299	37.0500	37.1381	+0.059%	5,914	-1.314%
2026-06-12	36.7500	37.2000	36.7500	37.1162	+0.531%	4,509	-1.256%
2026-06-11	37.3700	37.3700	36.9201	36.9201	+0.030%	1,944	-0.732%
2026-06-10	37.0000	37.0390	36.9089	36.9089	+0.078%	3,091	-0.701%
2026-06-09	36.6000	36.9600	36.6000	36.8802	+0.512%	3,600	-0.624%
2026-06-08	37.3300	37.3300	36.6924	36.6924	-1.189%	4,084	-0.116%
2026-06-05	37.2700	37.2800	37.1341	37.1341	+0.158%	1,671	-1.304%
2026-06-04	36.9400	37.0757	36.7900	37.0757	+0.563%	2,235	-1.148%
2026-06-03	37.2100	37.3100	36.8683	36.8683	-0.072%	6,110	-0.592%
2026-06-02	36.8000	36.9650	36.8000	36.8949	+1.512%	3,215	-0.664%
2026-06-01	36.4700	36.5100	36.3452	36.3452	-1.500%	1,191	+0.839%
2026-05-29	37.0100	37.0100	36.8988	36.8988	-0.789%	5,944	-0.674%
2026-05-28	37.2700	37.3203	37.1800	37.1924	-0.820%	2,612	-1.458%
2026-05-27	37.5800	37.6400	37.4601	37.5000	-0.689%	4,552	-2.267%
2026-05-26	38.0000	38.0000	37.7603	37.7603	-0.156%	2,443	-2.940%
2026-05-22	37.6400	38.0700	37.6400	37.8192	+0.753%	5,167	-3.092%
2026-05-21	37.4250	37.5364	37.4250	37.5364	+0.541%	908	-2.361%
2026-05-20	37.3850	37.8600	37.3343	37.3343	+0.016%	3,212	-1.833%
2026-05-19	37.1100	37.3600	37.0800	37.3285	+0.602%	1,513	-1.818%
2026-05-18	36.9900	37.1052	36.9900	37.1052	+0.530%	608	-1.227%
2026-05-15	37.1500	37.2099	36.9095	36.9095	-1.282%	2,084	-0.703%
2026-05-14	37.2500	37.3890	37.2000	37.3890	+0.631%	3,259	-1.977%
2026-05-13	37.1300	37.1990	37.0401	37.1547	-0.631%	4,225	-1.358%
2026-05-12	37.3908	37.3908	37.3908	37.3908	+0.171%	802	-1.981%
2026-05-11	37.0600	37.3600	37.0600	37.3268	+1.149%	2,743	-1.813%
2026-05-08	37.1700	37.1700	36.9028	36.9028	-0.692%	2,939	-0.685%
2026-05-07	37.6500	37.6500	37.1101	37.1600	-0.970%	9,760	-1.372%
2026-05-06	38.0600	38.0600	37.5000	37.5240	-1.202%	5,389	-2.329%
2026-05-05	38.0850	38.0850	37.9807	37.9807	-0.020%	1,032	-3.504%
2026-05-04	37.9300	37.9882	37.9100	37.9882	-0.325%	882	-3.523%
2026-05-01	38.1119	38.1119	38.1119	38.1119	-0.403%	147	-3.836%
2026-04-30	37.9500	38.2660	37.9500	38.2660	+2.076%	3,602	-4.223%
2026-04-29	37.4650	37.5400	37.4650	37.4879	-0.522%	1,471	-2.235%
2026-04-28	37.5600	37.7090	37.5600	37.6848	+0.395%	9,249	-2.746%
2026-04-27	37.6200	37.6200	37.5100	37.5364	+0.206%	903	-2.361%
2026-04-24	37.4000	37.4700	37.4000	37.4591	-0.174%	1,355	-2.160%
2026-04-23	37.3450	37.5250	37.2100	37.5245	+1.903%	4,684	-2.330%
2026-04-22	36.8600	36.8600	36.7950	36.8236	-0.015%	1,665	-0.471%
2026-04-21	36.9600	36.9950	36.8000	36.8292	-1.025%	1,408	-0.487%
2026-04-20	37.5700	37.5700	37.2107	37.2107	-0.159%	2,487	-1.507%
2026-04-17	37.4200	37.4300	37.2300	37.2700	-0.621%	49,851	-1.664%
2026-04-16	37.4200	37.5029	37.4200	37.5029	+0.463%	612	-2.274%
2026-04-15	37.6100	37.6100	37.3299	37.3299	-0.727%	3,621	-1.821%
2026-04-14	37.2500	37.6033	37.2500	37.6033	+0.129%	1,959	-2.535%
2026-04-13	38.2000	38.2000	37.4700	37.5547	-1.120%	1,485	-2.409%
2026-04-10	38.2500	38.2650	37.9800	37.9800	-0.424%	993	-3.502%
2026-04-09	38.1419	38.1419	38.1419	38.1419	+0.507%	703	-3.911%
2026-04-08	37.1200	37.9496	37.1200	37.9496	+0.655%	8,087	-3.425%
2026-04-07	37.6450	37.8400	37.6450	37.7028	+0.368%	1,325	-2.792%
2026-04-06	37.5800	37.5800	37.5010	37.5645	-0.051%	1,529	-2.434%
2026-04-02	37.6000	37.6000	37.5550	37.5838	+0.472%	2,385	-2.485%
2026-04-01	37.3500	37.5100	37.2700	37.4072	+0.163%	53,524	-2.024%
2026-03-31	37.6800	37.6800	37.2099	37.3465	-0.106%	1,975	-1.865%
2026-03-30	37.8500	37.8500	37.3860	37.3860	+0.153%	1,502	-1.969%
2026-03-27	37.5950	37.5950	37.3200	37.3290	+0.308%	1,233	-1.819%
2026-03-26	37.2142	37.2142	37.2142	37.2142	-0.457%	184	-1.516%
2026-03-25	37.4600	37.5600	37.3850	37.3850	+0.026%	3,415	-1.966%
2026-03-24	37.4300	37.5500	37.3752	37.3752	+1.049%	1,375	-1.940%
2026-03-23	36.9000	37.0200	36.7250	36.9871	+0.290%	2,311	-0.911%
2026-03-20	37.2998	37.2998	36.8800	36.8800	-1.884%	40,828	-0.624%
2026-03-19	37.4400	37.6450	37.4400	37.5882	+0.187%	1,572	-2.496%
2026-03-18	37.5900	37.6900	37.5050	37.5182	-0.739%	2,876	-2.314%
2026-03-17	38.2800	38.2800	37.7977	37.7977	-0.061%	2,393	-3.036%
2026-03-16	37.9300	37.9300	37.8209	37.8209	+0.345%	917	-3.096%
2026-03-13	37.6700	37.7990	37.6500	37.6909	+0.837%	24,390	-2.762%
2026-03-12	37.7400	37.7400	37.3782	37.3782	+0.364%	1,369	-1.948%
2026-03-11	37.2496	37.3500	37.2425	37.2425	+0.019%	973	-1.591%
2026-03-10	37.3900	37.5540	37.2356	37.2356	-0.464%	1,329	-1.573%
2026-03-09	37.4092	37.4092	37.4092	37.4092	-0.002%	272	-2.029%
2026-03-06	37.2200	37.5150	37.2200	37.4099	-0.248%	999	-2.031%
2026-03-05	37.4400	37.5028	37.4083	37.5028	-0.789%	1,152	-2.274%
2026-03-04	37.7400	37.8011	37.6900	37.8011	+0.421%	1,287	-3.045%
2026-03-03	37.5750	37.7050	37.5750	37.6426	-0.599%	3,995	-2.637%
2026-03-02	37.9300	37.9800	37.8449	37.8694	+0.227%	3,905	-3.220%
2026-02-27	37.5500	37.8384	37.5500	37.7837	+0.615%	2,591	-3.001%
2026-02-26	37.3800	37.5528	37.3800	37.5528	+0.263%	1,969	-2.404%
2026-02-25	37.2250	37.4800	37.2250	37.4543	-0.026%	1,927	-2.147%
2026-02-24	37.2300	37.5000	37.1350	37.4639	+0.544%	7,788	-2.172%
2026-02-23	37.0300	37.2900	37.0300	37.2613	+0.303%	2,553	-1.641%
2026-02-20	37.1200	37.1600	37.0500	37.1489	+0.399%	1,030	-1.343%
2026-02-19	36.9600	37.0600	36.9500	37.0011	+0.701%	4,177	-0.949%
2026-02-18	37.3700	37.3700	36.7050	36.7436	-1.035%	10,370	-0.255%
2026-02-17	37.2000	37.2900	37.1164	37.1279	-0.184%	8,844	-1.287%
2026-02-13	36.6393	37.1962	36.6393	37.1962	+2.071%	5,823	-1.468%
2026-02-12	36.2300	36.7187	36.2300	36.4414	+0.746%	1,949	+0.572%
2026-02-11	35.8300	36.1716	35.8300	36.1716	+1.978%	435	+1.323%
2026-02-10	35.4850	35.9200	35.4700	35.4700	+0.028%	6,057	+3.327%
2026-02-09	35.4100	35.4600	35.2400	35.4600	+0.169%	2,035	+3.356%
2026-02-06	35.4900	35.4900	35.3820	35.4000	+1.433%	6,811	+3.531%
2026-02-05	34.9500	35.0900	34.8700	34.9000	-0.343%	9,421	+5.014%
2026-02-04	35.3000	35.3000	35.0200	35.0200	+0.029%	14,811	+4.654%
2026-02-03	34.5200	35.1199	34.5200	35.0100	+1.714%	1,848	+4.684%
2026-02-02	34.7700	34.7794	34.3904	34.4200	-0.692%	1,516	+6.479%
2026-01-30	34.6825	34.6900	34.6600	34.6600	-0.282%	637	+5.741%
2026-01-29	34.7714	34.7714	34.7581	34.7581	+0.196%	719	+5.443%
2026-01-28	34.5900	34.7370	34.5900	34.6900	+0.231%	2,784	+5.650%
2026-01-27	34.5200	34.6100	34.5200	34.6100	+0.963%	871	+5.894%
2026-01-26	34.1800	34.3300	34.1800	34.2800	+0.587%	918	+6.914%
2026-01-23	34.0800	34.0800	34.0800	34.0800	-0.609%	365	+7.541%
2026-01-22	34.5900	34.5900	34.2206	34.2888	-0.149%	5,250	+6.886%
2026-01-21	34.2200	34.3700	34.2200	34.3400	+0.941%	1,620	+6.727%
2026-01-20	34.1000	34.3000	34.0200	34.0200	-0.584%	1,967	+7.731%
2026-01-16	34.2029	34.2750	34.1900	34.2200	+0.456%	2,407	+7.101%
2026-01-15	33.7700	34.0648	33.7700	34.0648	+0.806%	1,109	+7.589%
2026-01-14	33.6900	33.9000	33.6900	33.7924	+0.733%	5,942	+8.456%
2026-01-13	33.3000	33.6000	33.2850	33.5465	+1.057%	2,327	+9.251%
2026-01-12	33.2200	33.3000	33.1500	33.1956	+0.255%	2,039	+10.406%
2026-01-09	33.1800	33.1800	33.0610	33.1111	+0.419%	9,190	+10.688%
2026-01-08	33.0000	33.0514	32.9730	32.9730	+0.570%	975	+11.152%
2026-01-07	32.8882	32.8882	32.7860	32.7860	-1.200%	1,584	+11.786%
2026-01-06	33.1100	33.1843	33.1100	33.1843	-0.085%	3,600	+10.444%
2026-01-05	32.8750	33.2126	32.8750	33.2126	-0.426%	1,643	+10.350%
2026-01-02	33.2500	33.3548	33.2500	33.3548	+0.959%	933	+9.879%
2025-12-31	33.0100	33.0800	33.0100	33.0381	-0.569%	920	+10.933%
2025-12-30	33.3500	33.3500	33.2000	33.2271	+0.219%	666	+10.302%
2025-12-29	33.2100	33.2800	33.1546	33.1546	+0.185%	2,243	+10.543%
2025-12-26	33.1400	33.1900	33.0000	33.0933	-0.225%	1,132	+10.747%
2025-12-24	33.1679	33.1679	33.1679	33.1679	+0.357%	159	+10.498%
2025-12-23	33.0400	33.0500	33.0250	33.0500	+0.278%	974	+10.893%
2025-12-22	32.6900	32.9585	32.6900	32.9585	+0.687%	417	+11.200%
2025-12-19	33.1499	33.1499	32.7336	32.7336	-0.634%	4,273	+11.964%
2025-12-18	33.0600	33.1210	32.9425	32.9425	+0.185%	1,747	+11.254%
2025-12-17	32.9150	32.9150	32.8100	32.8817	-0.167%	1,090	+11.460%
2025-12-16	32.9368	32.9368	32.9368	32.9368	-0.972%	93	+11.274%
2025-12-15	33.1300	33.2800	33.1300	33.2600	+0.694%	4,163	+10.192%
2025-12-12	33.0307	33.0307	33.0307	33.0307	-1.147%	59	+10.957%
2025-12-11	33.4491	33.4491	33.4139	33.4139	+0.455%	1,210	+9.685%
2025-12-10	33.2600	33.3700	33.2375	33.2625	-0.212%	9,382	+10.184%
2025-12-09	33.5598	33.5598	33.3331	33.3331	-0.116%	878	+9.951%
2025-12-08	33.9500	33.9500	33.3717	33.3717	-0.996%	1,714	+9.824%
2025-12-05	33.8600	33.8600	33.7073	33.7073	-0.427%	720	+8.730%
2025-12-04	33.8860	33.8860	33.8519	33.8519	+0.065%	365	+8.266%
2025-12-03	33.7950	33.8400	33.7600	33.8300	+0.030%	2,020	+8.336%
2025-12-02	33.9600	33.9600	33.7800	33.8198	-0.707%	2,590	+8.368%
2025-12-01	34.5400	34.5400	34.0606	34.0606	-1.530%	5,694	+7.602%
2025-11-28	34.5700	34.5899	34.5271	34.5899	+0.684%	726	+5.956%
2025-11-26	34.1400	34.3700	34.1400	34.3550	+1.109%	3,146	+6.680%
2025-11-25	33.9278	33.9900	33.9278	33.9781	+0.008%	4,387	+7.864%
2025-11-24	33.7050	33.9755	33.7050	33.9755	+0.558%	3,052	+7.872%
2025-11-21	33.6309	33.7871	33.6309	33.7871	+0.593%	931	+8.473%
2025-11-20	34.1271	34.1271	33.5879	33.5879	-0.504%	683	+9.117%
2025-11-19	33.9400	33.9400	33.7300	33.7581	-0.583%	5,683	+8.567%
2025-11-18	33.8600	33.9600	33.8500	33.9561	-0.004%	3,453	+7.933%
2025-11-17	34.1600	34.1700	33.9241	33.9574	-0.161%	8,404	+7.929%
2025-11-14	33.7950	34.0300	33.7950	34.0123	+0.447%	3,972	+7.755%
2025-11-13	34.0000	34.0500	33.8611	33.8611	-0.981%	473	+8.236%
2025-11-12	34.3700	34.3700	34.1967	34.1967	+0.225%	643	+7.174%
2025-11-11	34.0800	34.2020	34.0735	34.1200	+0.165%	909	+7.415%
2025-11-10	33.8902	34.1300	33.8902	34.0637	+0.661%	1,716	+7.593%
2025-11-07	33.5278	33.8400	33.5278	33.8400	+1.105%	2,676	+8.304%
2025-11-06	33.4200	33.6700	33.4200	33.4700	-0.210%	2,389	+9.501%
2025-11-05	33.4155	33.6284	33.4155	33.5403	+0.843%	3,323	+9.272%
2025-11-04	33.2500	33.3550	33.2500	33.2600	-0.389%	5,186	+10.192%
2025-11-03	33.1300	33.3900	33.1300	33.3900	-0.095%	1,913	+9.763%
2025-10-31	33.5109	33.5200	33.3300	33.4218	-0.084%	9,005	+9.659%
2025-10-30	33.6610	33.6646	33.4500	33.4500	-0.119%	2,204	+9.567%
2025-10-29	33.7500	33.7500	33.4850	33.4900	-0.298%	1,226	+9.436%
2025-10-28	33.7900	33.7900	33.5900	33.5900	-0.797%	10,363	+9.110%
2025-10-27	33.8800	33.9500	33.7500	33.8600	+0.178%	1,747	+8.240%
2025-10-24	33.9293	33.9293	33.8000	33.8000	+0.327%	1,467	+8.432%
2025-10-23	33.9000	33.9099	33.5900	33.6900	-0.044%	13,390	+8.786%
2025-10-22	33.6405	33.8100	33.6405	33.7049	+0.193%	1,820	+8.738%
2025-10-21	33.8790	33.8790	33.6400	33.6400	-0.971%	902	+8.948%
2025-10-20	33.9100	33.9700	33.9100	33.9700	+0.740%	952	+7.889%
2025-10-17	33.6850	33.7204	33.5680	33.7204	-0.318%	3,380	+8.688%
2025-10-16	33.9700	34.0000	33.8100	33.8281	-0.721%	18,015	+8.342%
2025-10-15	33.9950	34.0737	33.9950	34.0737	+1.061%	912	+7.561%
2025-10-14	33.5700	33.7159	33.5700	33.7159	+0.607%	1,267	+8.702%
2025-10-13	33.5000	33.6592	33.5000	33.5124	+0.526%	1,019	+9.363%
2025-10-10	33.7082	33.7300	33.3370	33.3370	-0.518%	2,457	+9.938%
2025-10-09	33.7300	33.7300	33.4900	33.5106	-1.039%	5,941	+9.368%
2025-10-08	34.0200	34.0200	33.7082	33.8626	+0.407%	1,605	+8.232%
2025-10-07	33.7000	33.7253	33.6700	33.7253	+0.121%	1,025	+8.672%
2025-10-06	33.6800	33.6845	33.6800	33.6845	+0.626%	439	+8.804%
2025-10-03	33.5400	33.5725	33.4751	33.4751	+0.513%	3,379	+9.484%
2025-10-02	33.4600	33.4600	33.2805	33.3041	-0.315%	4,424	+10.047%
2025-10-01	33.4500	33.5000	33.4092	33.4092	+0.116%	5,003	+9.700%
2025-09-30	33.2300	33.3706	33.2150	33.3706	+0.386%	4,911	+9.827%
2025-09-29	33.3300	33.3300	33.0295	33.2424	+0.210%	1,940	+10.251%
2025-09-26	32.9500	33.1750	32.9500	33.1728	+1.107%	807	+10.482%
2025-09-25	32.9800	32.9850	32.8097	32.8097	-0.920%	2,380	+11.705%
2025-09-24	32.9400	33.1480	32.9400	33.1143	+0.980%	2,387	+10.677%
2025-09-23	32.6342	32.7930	32.6342	32.7930	+0.665%	404	+11.762%
2025-09-22	32.3800	32.5871	32.3700	32.5765	+0.394%	5,595	+12.504%
2025-09-19	32.5600	32.5600	32.3350	32.4487	+0.036%	6,471	+12.948%
2025-09-18	32.4300	32.5200	32.3280	32.4370	+0.334%	2,392	+12.988%
2025-09-17	32.5000	32.5000	32.3002	32.3291	+0.223%	5,978	+13.365%
2025-09-16	32.2400	32.2572	32.2400	32.2572	-1.088%	735	+13.618%
2025-09-15	32.6582	32.6582	32.6120	32.6120	+0.073%	690	+12.382%
2025-09-12	32.6400	32.6400	32.5882	32.5882	+0.222%	658	+12.464%
2025-09-11	32.5100	32.5160	32.4437	32.5160	+0.537%	1,636	+12.714%
2025-09-10	32.3200	32.3592	32.3200	32.3422	+0.868%	1,150	+13.319%
2025-09-09	32.0664	32.1560	32.0639	32.0639	+0.435%	3,610	+14.303%
2025-09-08	32.0500	32.0500	31.8501	31.9250	-0.780%	3,539	+14.800%
2025-09-05	32.3700	32.3700	31.9800	32.1759	-0.357%	4,072	+13.905%
2025-09-04	32.2018	32.2911	32.1200	32.2911	+0.060%	1,437	+13.499%
2025-09-03	32.3300	32.3300	32.2000	32.2717	+442.382%	573	+13.567%
2005-04-13	6.0100	6.0100	5.9000	5.9500	+2.445%	4,668	+515.966%
2005-04-12	5.7510	6.0000	5.7500	5.8080	-2.876%	7,292	+531.026%
2005-04-11	5.8100	5.9800	5.3890	5.9800	+3.103%	12,979	+512.876%
2005-04-08	5.7700	5.8090	5.7700	5.8000	+0.870%	1,673	+531.897%
2005-04-07	6.0100	6.0100	5.7500	5.7500	-2.559%	2,391	+537.391%
2005-04-06	5.9900	5.9900	5.9000	5.9010	-3.262%	1,400	+521.081%
2005-04-05	6.0700	6.2500	6.0700	6.1000	+1.667%	5,903	+500.820%
2005-04-04	5.9000	6.2300	5.8610	6.0000	+1.868%	12,780	+510.833%
2005-04-01	5.4000	5.8900	5.4000	5.8900	+1.552%	3,400	+522.241%
2005-03-31	5.7000	5.8000	5.6000	5.8000	+0.173%	4,011	+531.897%
2005-03-30	5.7400	5.7900	5.2000	5.7900	+11.346%	26,170	+532.988%
2005-03-29	5.1700	5.4400	5.1700	5.2000	+7.216%	26,228	+604.808%
2005-03-28	4.7500	4.8500	4.7500	4.8500	-2.218%	1,700	+655.670%
2005-03-24	5.0000	5.0000	4.9600	4.9600	-0.601%	2,900	+638.911%
2005-03-23	4.8500	4.9900	4.8500	4.9900	+3.958%	640	+634.469%
2005-03-22	4.8000	4.8000	4.8000	4.8000	-4.000%	300	+663.542%
2005-03-21	4.9500	5.0500	4.9400	5.0000	+5.932%	2,200	+633.000%
2005-03-18	5.0100	5.2000	4.7200	4.7200	-7.469%	6,256	+676.483%
2005-03-17	5.1500	5.1500	5.1000	5.1010	-1.143%	5,100	+618.487%
2005-03-15	5.2400	5.4250	5.1100	5.1600	+0.389%	4,367	+610.271%
2005-03-14	5.2600	5.2700	5.1400	5.1400	-2.114%	4,275	+613.035%
2005-03-11	5.2690	5.2690	5.0800	5.2510	-0.171%	2,500	+597.962%
2005-03-10	5.1700	5.2600	5.0800	5.2600	+2.534%	2,365	+596.768%
2005-03-09	5.1200	5.1700	5.1200	5.1300	+0.984%	2,400	+614.425%
2005-03-08	5.2400	5.4100	5.0800	5.0800	-3.788%	9,450	+621.457%
2005-03-07	5.2700	5.5900	5.0400	5.2800	+3.529%	13,820	+594.129%
2005-03-04	5.2000	5.2000	5.0200	5.1000	-3.573%	6,000	+618.627%
2005-03-03	5.1200	5.2900	5.1200	5.2890	+0.551%	2,200	+592.948%
2005-03-02	5.2500	5.4500	5.2500	5.2600	-3.486%	13,504	+596.768%
2005-03-01	5.5000	5.5000	5.4500	5.4500	0.000%	650	+572.477%
2005-02-28	5.4500	5.5700	5.4500	5.4500	0.000%	1,863	+572.477%
2005-02-25	5.6610	5.6610	5.4500	5.4500	-5.562%	8,995	+572.477%
2005-02-24	5.5100	5.8900	5.5100	5.7710	-1.837%	2,146	+535.072%
2005-02-23	5.8900	5.8900	5.8790	5.8790	+4.609%	529	+523.405%
2005-02-22	5.6900	5.8700	5.6200	5.6200	-2.600%	4,991	+552.135%
2005-02-18	5.8500	6.0000	5.7700	5.7700	-1.536%	3,600	+535.182%
2005-02-17	5.7100	6.3000	5.7100	5.8600	+2.988%	17,200	+525.427%
2005-02-16	5.6900	5.6900	5.5510	5.6900	+0.708%	1,850	+544.112%
2005-02-15	5.9000	6.3100	5.3100	5.6500	-10.460%	47,068	+548.673%
2005-02-14	6.4000	6.5000	6.3000	6.3100	+0.638%	15,868	+480.824%
2005-02-11	5.5000	6.3000	5.5000	6.2700	+15.257%	31,977	+484.530%
2005-02-10	5.4000	5.5700	5.4000	5.4400	+0.928%	1,800	+573.713%
2005-02-09	5.4000	5.7400	5.3900	5.3900	+2.083%	4,750	+579.963%
2005-02-08	5.4000	5.5700	5.2500	5.2800	0.000%	2,815	+594.129%
2005-02-07	5.6500	5.7500	5.2730	5.2800	-2.941%	2,615	+594.129%
2005-02-04	5.4400	5.5200	5.2800	5.4400	-0.366%	7,779	+573.713%
2005-02-03	5.2500	5.4600	5.2500	5.4600	+2.247%	800	+571.245%
2005-02-02	5.1100	5.3600	5.1100	5.3400	+4.297%	6,079	+586.330%
2005-02-01	5.1200	5.1200	5.1200	5.1200	-0.583%	301	+615.820%
2005-01-31	5.1990	5.2000	5.1500	5.1500	-0.387%	3,930	+611.650%
2005-01-28	5.1990	5.1990	5.1700	5.1700	-0.193%	200	+608.897%
2005-01-27	5.0600	5.1800	5.0600	5.1800	0.000%	250	+607.529%
2005-01-26	5.1410	5.3000	5.1410	5.1800	+0.778%	826	+607.529%
2005-01-25	5.1300	5.2000	5.1300	5.1400	+2.390%	4,000	+613.035%
2005-01-24	5.2000	5.2000	5.0200	5.0200	-3.647%	1,950	+630.080%
2005-01-21	5.2000	5.2100	5.2000	5.2100	+0.192%	1,975	+603.455%
2005-01-20	5.3000	5.3000	5.1200	5.2000	+1.563%	15,179	+604.808%
2005-01-19	5.1200	5.1200	5.1200	5.1200	-0.852%	400	+615.820%
2005-01-18	5.0190	5.1640	5.0190	5.1640	+2.889%	1,100	+609.721%
2005-01-14	5.0200	5.0200	5.0100	5.0190	+0.160%	1,300	+630.225%
2005-01-13	5.0110	5.0110	5.0110	5.0110	-1.745%	100	+631.391%
2005-01-12	5.1000	5.1290	5.1000	5.1000	+0.990%	500	+618.627%
2005-01-11	5.0500	5.0500	5.0500	5.0500	0.000%	250	+625.743%
2005-01-10	5.1800	5.1800	5.0000	5.0500	-3.626%	2,700	+625.743%
2005-01-07	5.4010	5.4010	5.0600	5.2400	-2.602%	6,000	+599.427%
2005-01-06	5.4800	5.4800	5.2000	5.3800	+2.848%	7,000	+581.227%
2005-01-05	5.2000	5.3650	5.2000	5.2310	-0.476%	3,324	+600.631%
2005-01-04	5.2560	5.2560	5.2560	5.2560	+0.305%	100	+597.298%
2005-01-03	5.3000	5.6530	5.2300	5.2400	-3.765%	8,400	+599.427%
2004-12-31	5.1800	5.4450	5.1800	5.4450	+4.511%	7,000	+573.095%
2004-12-30	5.0100	5.2400	5.0100	5.2100	+2.157%	2,150	+603.455%
2004-12-29	5.0100	5.1000	5.0100	5.1000	-1.904%	900	+618.627%
2004-12-28	5.2880	5.2880	5.1990	5.1990	+3.980%	400	+604.943%
2004-12-27	5.0000	5.0790	4.8500	5.0000	0.000%	920	+633.000%
2004-12-22	5.0000	5.0000	5.0000	5.0000	0.000%	2,750	+633.000%
2004-12-21	4.8700	5.0000	4.8700	5.0000	+4.167%	1,440	+633.000%
2004-12-20	5.0800	5.0800	4.8000	4.8000	-4.000%	1,500	+663.542%
2004-12-16	5.1000	5.3700	5.0000	5.0000	-4.580%	5,655	+633.000%
2004-12-15	5.2600	5.2600	5.2200	5.2400	-0.682%	1,150	+599.427%
2004-12-14	5.0000	5.2760	5.0000	5.2760	+1.442%	1,000	+594.655%
2004-12-13	5.2890	5.3140	5.0900	5.2010	-0.933%	2,550	+604.672%
2004-12-10	5.2500	5.2500	5.2500	5.2500	+3.143%	500	+598.095%
2004-12-09	5.0800	5.2400	5.0800	5.0900	-0.973%	1,416	+620.039%
2004-12-08	5.0900	5.3400	5.0100	5.1400	+1.782%	7,491	+613.035%
2004-12-07	5.1500	5.3600	5.0000	5.0500	+1.000%	8,500	+625.743%
2004-12-06	5.0500	5.0500	5.0000	5.0000	-3.475%	5,500	+633.000%
2004-12-03	4.9890	5.1800	4.9890	5.1800	+3.808%	900	+607.529%
2004-12-02	5.1510	5.2000	4.6600	4.9900	-4.223%	3,600	+634.469%
2004-12-01	5.3890	5.3890	5.2100	5.2100	-2.068%	1,700	+603.455%
2004-11-30	5.5000	5.6100	5.0100	5.3200	-4.659%	12,900	+588.910%
2004-11-29	4.6200	5.7500	4.6200	5.5800	+3.314%	17,550	+556.810%
2004-11-26	5.4010	5.4010	5.4010	5.4010	+0.204%	100	+578.578%
2004-11-24	5.3900	5.4000	5.3400	5.3900	+2.258%	500	+579.963%
2004-11-23	5.2100	5.5000	5.1510	5.2710	+2.549%	1,854	+595.314%
2004-11-22	5.2800	5.6500	5.0000	5.1400	-5.688%	12,000	+613.035%
2004-11-19	5.2500	5.5000	5.0100	5.4500	+4.808%	8,881	+572.477%
2004-11-18	5.1900	5.4400	4.9800	5.2000	+4.208%	7,339	+604.808%
2004-11-17	4.3900	4.9900	4.3900	4.9900	+10.889%	9,200	+634.469%
2004-11-16	4.5000	4.5090	4.4500	4.5000	+5.386%	19,100	+714.444%
2004-11-15	4.3900	4.3900	4.1510	4.2700	-2.932%	3,950	+758.314%
2004-11-12	4.4000	4.7300	4.3990	4.3990	-1.566%	2,500	+733.144%
2004-11-11	4.7500	4.7500	4.3400	4.4690	-0.689%	15,492	+720.094%
2004-11-10	4.0200	4.6000	4.0200	4.5000	+5.634%	2,408	+714.444%
2004-11-09	4.2290	4.2610	4.0980	4.2600	+9.231%	7,104	+760.329%
2004-11-08	4.2000	4.4800	3.9000	3.9000	-6.024%	8,640	+839.744%
2004-11-05	3.9690	4.1500	3.9500	4.1500	+11.559%	4,500	+783.133%
2004-11-04	4.4500	4.4500	3.7200	3.7200	-12.471%	7,300	+885.215%
2004-11-03	4.1300	4.3500	4.1300	4.2500	+2.657%	5,500	+762.353%
2004-11-02	3.9000	4.1400	3.8990	4.1400	+2.172%	10,854	+785.266%
2004-11-01	4.3500	4.4900	3.5300	4.0520	-6.851%	8,039	+804.492%
2004-10-29	4.4800	4.4800	4.3500	4.3500	+2.837%	1,400	+742.529%
2004-10-28	4.0500	4.2300	4.0500	4.2300	-5.559%	300	+766.430%
2004-10-27	4.4790	4.4790	4.3500	4.4790	+0.652%	600	+718.263%
2004-10-26	3.9990	4.4500	3.9990	4.4500	+3.730%	2,040	+723.596%
2004-10-25	4.1000	4.2900	3.7500	4.2900	+14.370%	12,499	+754.312%
2004-10-22	3.7500	3.7510	3.7500	3.7510	-8.289%	800	+877.073%
2004-10-20	3.9810	4.0900	3.9810	4.0900	-0.244%	400	+796.088%
2004-10-19	3.5400	4.1000	3.5400	4.1000	+9.043%	2,900	+793.902%
2004-10-15	3.7600	3.7600	3.7600	3.7600	-5.528%	185	+874.734%
2004-10-14	3.7500	3.9800	3.7000	3.9800	+0.277%	2,864	+820.854%
2004-10-13	3.5200	3.9690	3.5200	3.9690	-0.526%	1,050	+823.406%
2004-10-12	3.7200	3.9900	3.5000	3.9900	+0.758%	10,975	+818.546%
2004-10-11	3.7500	3.9600	3.7500	3.9600	0.000%	1,000	+825.505%
2004-10-08	4.1310	4.1310	3.9600	3.9600	-1.493%	1,600	+825.505%
2004-10-07	4.3300	4.3300	3.7800	4.0200	+0.525%	6,439	+811.692%
2004-10-06	3.9990	3.9990	3.9990	3.9990	-1.015%	100	+816.479%
2004-10-05	3.6800	4.0500	3.6800	4.0400	+12.222%	6,100	+807.178%
2004-10-01	3.6000	3.6000	3.6000	3.6000	+0.279%	1,500	+918.056%
2004-09-30	3.5900	3.5900	3.5900	3.5900	+2.542%	500	+920.891%
2004-09-29	3.6600	3.6600	3.5000	3.5010	-4.344%	6,200	+946.844%
2004-09-28	3.7800	3.7800	3.6000	3.6600	-3.684%	5,500	+901.366%
2004-09-27	3.7100	3.8000	3.7100	3.8000	+2.426%	2,390	+864.474%
2004-09-24	3.6700	3.9000	3.4800	3.7100	-7.018%	12,135	+887.871%
2004-09-23	3.8000	3.9900	3.7500	3.9900	-0.250%	3,500	+818.546%
2004-09-22	4.4900	4.4900	3.8000	4.0000	+1.266%	9,789	+816.250%

.dark-mode .l0JtWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0JtWv{ 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