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%
EIPX — FT Energy Income Partners Strategy ETF
NYSE ArcaFT Energy Income Partners Strategy ETF
$31.75
+0.20(+0.63%)
- O
- 31.54
- H
- 31.77
- L
- 31.54
- V
- 20.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.75
Period Return+31.2%
Period High$34.09
Period Low$23.92
Avg Daily Volume31.7K
Total Trading Days365
EIPX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.54 | $31.77 | $31.54 | $31.75 | +$0.20 | +0.63% | 20,447 | $31.71 | $31.54 $31.77 |
| Oct 1, 2026 | $31.27 | $31.55 | $31.04 | $31.55 | +$0.28 | +0.90% | 18,343 | $31.39 | $31.04 $31.55 |
| Sep 30, 2026 | $31.68 | $31.68 | $31.24 | $31.27 | $-0.21 | -0.67% | 18,543 | $31.51 | $31.24 $31.68 |
| Sep 29, 2026 | $31.57 | $31.62 | $31.36 | $31.48 | $-0.19 | -0.60% | 20,760 | $31.48 | $31.36 $31.62 |
| Sep 28, 2026 | $31.93 | $31.93 | $31.63 | $31.67 | $-0.08 | -0.25% | 61,940 | $31.75 | $31.63 $31.93 |
| Sep 25, 2026 | $31.92 | $31.92 | $31.63 | $31.75 | $-0.17 | -0.53% | 18,870 | $31.75 | $31.63 $31.92 |
| Sep 24, 2026 | $32.16 | $32.19 | $31.92 | $31.92 | $-0.37 | -1.15% | 11,537 | $32.08 | $31.92 $32.19 |
| Sep 23, 2026 | $32.54 | $32.54 | $32.28 | $32.29 | $-0.17 | -0.52% | 119,918 | $32.44 | $32.28 $32.54 |
| Sep 22, 2026 | $32.66 | $32.84 | $32.46 | $32.46 | $-0.30 | -0.92% | 21,058 | $32.60 | $32.46 $32.84 |
| Sep 21, 2026 | $33.03 | $33.03 | $32.74 | $32.76 | $-0.31 | -0.94% | 15,004 | $32.87 | $32.74 $33.03 |
| Sep 18, 2026 | $33.07 | $33.15 | $33.00 | $33.07 | +$0.05 | +0.15% | 27,181 | $33.05 | $33.00 $33.15 |
| Sep 17, 2026 | $33.14 | $33.21 | $33.02 | $33.02 | +$0.06 | +0.18% | 72,266 | $33.07 | $33.02 $33.21 |
| Sep 16, 2026 | $33.37 | $33.37 | $32.81 | $32.96 | $-0.39 | -1.17% | 24,731 | $33.11 | $32.81 $33.37 |
| Sep 15, 2026 | $33.29 | $33.41 | $33.27 | $33.35 | +$0.14 | +0.43% | 16,343 | $33.30 | $33.27 $33.41 |
| Sep 14, 2026 | $33.71 | $33.71 | $33.17 | $33.21 | $-0.35 | -1.05% | 24,991 | $33.41 | $33.17 $33.71 |
| Sep 11, 2026 | $33.72 | $33.79 | $33.41 | $33.56 | $-0.05 | -0.15% | 25,192 | $33.61 | $33.41 $33.79 |
| Sep 10, 2026 | $33.94 | $33.94 | $33.57 | $33.61 | $-0.19 | -0.56% | 7,122 | $33.67 | $33.57 $33.94 |
| Sep 9, 2026 | $34.09 | $34.09 | $33.70 | $33.80 | $-0.04 | -0.12% | 20,066 | $33.85 | $33.70 $34.09 |
| Sep 8, 2026 | $33.83 | $33.94 | $33.74 | $33.84 | +$0.19 | +0.56% | 26,612 | $33.87 | $33.74 $33.94 |
| Sep 4, 2026 | $33.71 | $33.71 | $33.53 | $33.65 | $-0.06 | -0.18% | 10,602 | $33.63 | $33.53 $33.71 |
| Sep 3, 2026 | $33.88 | $33.91 | $33.69 | $33.71 | $-0.09 | -0.27% | 15,278 | $33.81 | $33.69 $33.91 |
| Sep 2, 2026 | $33.73 | $33.85 | $33.39 | $33.80 | +$0.05 | +0.15% | 29,697 | $33.73 | $33.39 $33.85 |
| Sep 1, 2026 | $33.75 | $33.80 | $33.55 | $33.75 | +$0.31 | +0.91% | 156,775 | $33.72 | $33.55 $33.80 |
| Aug 31, 2026 | $33.35 | $33.51 | $33.29 | $33.44 | +$0.17 | +0.52% | 90,690 | $33.38 | $33.29 $33.51 |
| Aug 28, 2026 | $33.36 | $33.41 | $33.19 | $33.27 | $-0.07 | -0.21% | 9,212 | $33.29 | $33.19 $33.41 |
| Aug 27, 2026 | $33.45 | $33.45 | $33.06 | $33.34 | $-0.01 | -0.03% | 17,017 | $33.29 | $33.06 $33.45 |
| Aug 26, 2026 | $33.00 | $33.40 | $32.90 | $33.35 | +$0.32 | +0.95% | 31,319 | $33.28 | $32.90 $33.40 |
| Aug 25, 2026 | $33.23 | $33.23 | $33.04 | $33.04 | $-0.20 | -0.59% | 12,145 | $33.14 | $33.04 $33.23 |
| Aug 24, 2026 | $33.21 | $33.23 | $32.97 | $33.23 | +$0.03 | +0.08% | 13,677 | $33.16 | $32.97 $33.23 |
| Aug 21, 2026 | $33.56 | $33.56 | $33.20 | $33.20 | $-0.28 | -0.84% | 37,096 | $33.29 | $33.20 $33.56 |