FT Energy Income Partners Strategy ETF (EIPX)
23.28
+0.06
(+0.26%)
USD |
NYSEARCA |
May 03, 16:00
23.24
-0.04
(-0.17%)
After-Hours: 20:00
EIPX Price: 23.28 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 23.22 | 23.29 | 23.13 | 23.28 | 6860.00 |
May 02, 2024 | 23.06 | 23.22 | 23.06 | 23.22 | 8934.00 |
May 01, 2024 | 23.11 | 23.12 | 22.90 | 23.00 | 41163.00 |
Apr 30, 2024 | 23.51 | 23.51 | 23.15 | 23.16 | 17535.00 |
Apr 29, 2024 | 23.46 | 23.59 | 23.46 | 23.59 | 21778.00 |
Apr 26, 2024 | 23.49 | 23.50 | 23.38 | 23.46 | 5303.00 |
Apr 25, 2024 | 23.31 | 23.58 | 23.31 | 23.49 | 18906.00 |
Apr 24, 2024 | 23.35 | 23.42 | 23.35 | 23.42 | 4779.00 |
Apr 23, 2024 | 23.22 | 23.40 | 23.22 | 23.37 | 12222.00 |
Apr 22, 2024 | 23.09 | 23.30 | 22.97 | 23.22 | 7222.00 |
Apr 19, 2024 | 22.80 | 23.15 | 22.80 | 23.10 | 5178.00 |
Apr 18, 2024 | 22.79 | 22.91 | 22.76 | 22.81 | 33748.00 |
Apr 17, 2024 | 22.72 | 22.82 | 22.67 | 22.76 | 16188.00 |
Apr 16, 2024 | 22.82 | 22.82 | 22.59 | 22.67 | 4606.00 |
Apr 15, 2024 | 23.18 | 23.18 | 22.85 | 22.88 | 19809.00 |
Apr 12, 2024 | 23.55 | 23.55 | 23.09 | 23.09 | 870.00 |
Apr 11, 2024 | 23.48 | 23.48 | 23.20 | 23.35 | 5825.00 |
Apr 10, 2024 | 23.36 | 23.42 | 23.27 | 23.38 | 12709.00 |
Apr 09, 2024 | 23.56 | 23.56 | 23.42 | 23.47 | 3805.00 |
Apr 08, 2024 | 23.57 | 23.60 | 23.52 | 23.52 | 5831.00 |
Apr 05, 2024 | 23.41 | 23.50 | 23.30 | 23.49 | 4515.00 |
Apr 04, 2024 | 23.55 | 23.57 | 23.40 | 23.40 | 2669.00 |
Apr 03, 2024 | 23.41 | 23.50 | 23.37 | 23.48 | 87772.00 |
Apr 02, 2024 | 23.15 | 23.33 | 23.15 | 23.33 | 211079.0 |
Apr 01, 2024 | 23.08 | 23.12 | 23.04 | 23.11 | 17320.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.87
Minimum
Mar 24 2023
23.59
Maximum
Apr 29 2024
20.89
Average
20.82
Median
Aug 16 2023