MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EIPI — FT Energy Income Partners Enhanced Income ETF
NYSE ArcaFT Energy Income Partners Enhanced Income ETF
$21.61
+0.17(+0.79%)
- O
- 21.48
- H
- 21.62
- L
- 21.48
- V
- 66.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.61
Period Return+12.9%
Period High$23.08
Period Low$18.87
Avg Daily Volume92.1K
Total Trading Days365
EIPI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.48 | $21.62 | $21.48 | $21.61 | +$0.17 | +0.79% | 66,164 | $21.56 | $21.48 $21.62 |
| Oct 1, 2026 | $21.19 | $21.47 | $21.15 | $21.44 | +$0.15 | +0.70% | 139,750 | $21.33 | $21.15 $21.47 |
| Sep 30, 2026 | $21.56 | $21.56 | $21.27 | $21.29 | $-0.13 | -0.61% | 97,177 | $21.39 | $21.27 $21.56 |
| Sep 29, 2026 | $21.50 | $21.50 | $21.25 | $21.42 | $-0.12 | -0.56% | 137,091 | $21.41 | $21.25 $21.50 |
| Sep 28, 2026 | $21.55 | $21.60 | $21.46 | $21.54 | $-0.05 | -0.23% | 93,616 | $21.53 | $21.46 $21.60 |
| Sep 25, 2026 | $21.69 | $21.69 | $21.48 | $21.59 | $-0.10 | -0.46% | 68,225 | $21.55 | $21.48 $21.69 |
| Sep 24, 2026 | $21.88 | $21.88 | $21.69 | $21.69 | $-0.24 | -1.09% | 46,139 | $21.78 | $21.69 $21.88 |
| Sep 23, 2026 | $22.18 | $22.18 | $21.93 | $21.93 | $-0.16 | -0.72% | 35,002 | $22.03 | $21.93 $22.18 |
| Sep 22, 2026 | $22.22 | $22.26 | $22.04 | $22.09 | $-0.09 | -0.41% | 218,821 | $22.11 | $22.04 $22.26 |
| Sep 21, 2026 | $22.32 | $22.32 | $22.18 | $22.18 | $-0.17 | -0.76% | 65,610 | $22.21 | $22.18 $22.32 |
| Sep 18, 2026 | $22.44 | $22.44 | $22.30 | $22.35 | $-0.04 | -0.18% | 49,986 | $22.36 | $22.30 $22.44 |
| Sep 17, 2026 | $22.40 | $22.41 | $22.25 | $22.39 | +$0.17 | +0.77% | 34,843 | $22.38 | $22.25 $22.41 |
| Sep 16, 2026 | $22.43 | $22.43 | $22.14 | $22.22 | $-0.23 | -1.02% | 31,855 | $22.35 | $22.14 $22.43 |
| Sep 15, 2026 | $22.53 | $22.66 | $22.45 | $22.45 | $-0.06 | -0.24% | 50,983 | $22.50 | $22.45 $22.66 |
| Sep 14, 2026 | $22.79 | $22.79 | $22.48 | $22.51 | $-0.18 | -0.77% | 61,702 | $22.58 | $22.48 $22.79 |
| Sep 11, 2026 | $22.78 | $22.82 | $22.64 | $22.68 | $-0.06 | -0.26% | 77,897 | $22.73 | $22.64 $22.82 |
| Sep 10, 2026 | $23.06 | $23.06 | $22.74 | $22.74 | $-0.14 | -0.61% | 56,190 | $22.79 | $22.74 $23.06 |
| Sep 9, 2026 | $23.00 | $23.08 | $22.83 | $22.88 | $-0.08 | -0.35% | 72,742 | $22.91 | $22.83 $23.08 |
| Sep 8, 2026 | $22.88 | $23.03 | $22.86 | $22.96 | +$0.13 | +0.57% | 77,788 | $22.95 | $22.86 $23.03 |
| Sep 4, 2026 | $22.74 | $22.85 | $22.73 | $22.83 | $-0.03 | -0.13% | 36,065 | $22.79 | $22.73 $22.85 |
| Sep 3, 2026 | $22.93 | $22.98 | $22.86 | $22.86 | $-0.02 | -0.09% | 44,324 | $22.93 | $22.86 $22.98 |
| Sep 2, 2026 | $22.87 | $22.93 | $22.68 | $22.88 | +$0.01 | +0.04% | 84,392 | $22.83 | $22.68 $22.93 |
| Sep 1, 2026 | $22.85 | $22.95 | $22.80 | $22.87 | +$0.11 | +0.49% | 53,195 | $22.85 | $22.80 $22.95 |
| Aug 31, 2026 | $22.75 | $22.78 | $22.68 | $22.76 | +$0.11 | +0.49% | 73,734 | $22.73 | $22.68 $22.78 |
| Aug 28, 2026 | $22.78 | $22.78 | $22.59 | $22.65 | $-0.03 | -0.13% | 86,072 | $22.65 | $22.59 $22.78 |
| Aug 27, 2026 | $22.73 | $22.74 | $22.52 | $22.68 | $-0.07 | -0.31% | 41,545 | $22.65 | $22.52 $22.74 |
| Aug 26, 2026 | $22.60 | $22.87 | $22.48 | $22.75 | +$0.26 | +1.15% | 97,537 | $22.73 | $22.48 $22.87 |
| Aug 25, 2026 | $22.55 | $22.59 | $22.42 | $22.49 | $-0.08 | -0.35% | 51,666 | $22.54 | $22.42 $22.59 |
| Aug 24, 2026 | $22.50 | $22.59 | $22.41 | $22.57 | +$0.06 | +0.27% | 49,429 | $22.51 | $22.41 $22.59 |
| Aug 21, 2026 | $22.64 | $22.79 | $22.48 | $22.51 | $-0.36 | -1.57% | 138,609 | $22.58 | $22.48 $22.79 |