FT Energy Income Partners Strategy ETF (EIPX)
26.40
+0.47
(+1.81%)
USD |
NYSEARCA |
Nov 21, 16:00
26.40
0.00 (0.00%)
After-Hours: 20:00
EIPX Price: 26.40 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 26.19 | 26.44 | 26.12 | 26.40 | 13216.00 |
| Nov 20, 2024 | 25.85 | 25.93 | 25.77 | 25.93 | 2976.00 |
| Nov 19, 2024 | 25.59 | 25.82 | 25.59 | 25.82 | 26387.00 |
| Nov 18, 2024 | 25.62 | 25.79 | 25.58 | 25.76 | 24554.00 |
| Nov 15, 2024 | 25.44 | 25.49 | 25.32 | 25.43 | 28135.00 |
| Nov 14, 2024 | 25.25 | 25.35 | 25.19 | 25.31 | 49714.00 |
| Nov 13, 2024 | 25.10 | 25.25 | 25.08 | 25.19 | 4258.00 |
| Nov 12, 2024 | 25.13 | 25.39 | 25.11 | 25.20 | 5226.00 |
| Nov 11, 2024 | 25.38 | 25.45 | 25.37 | 25.42 | 9460.00 |
| Nov 08, 2024 | 25.11 | 25.24 | 25.11 | 25.24 | 1398.00 |
| Nov 07, 2024 | 25.12 | 25.28 | 25.10 | 25.19 | 21069.00 |
| Nov 06, 2024 | 24.79 | 25.11 | 24.79 | 25.06 | 11937.00 |
| Nov 05, 2024 | 24.33 | 24.49 | 24.33 | 24.49 | 2599.00 |
| Nov 04, 2024 | 24.09 | 24.25 | 24.09 | 24.23 | 26244.00 |
| Nov 01, 2024 | 24.27 | 24.28 | 23.95 | 23.97 | 59684.00 |
| Oct 31, 2024 | 24.30 | 24.35 | 24.30 | 24.31 | 8458.00 |
| Oct 30, 2024 | 24.28 | 24.31 | 24.25 | 24.27 | 8053.00 |
| Oct 29, 2024 | 24.33 | 24.33 | 24.13 | 24.20 | 3175.00 |
| Oct 28, 2024 | 24.27 | 24.43 | 24.27 | 24.42 | 112958.0 |
| Oct 25, 2024 | 24.60 | 24.64 | 24.45 | 24.45 | 11715.00 |
| Oct 24, 2024 | 24.57 | 24.57 | 24.45 | 24.51 | 913.00 |
| Oct 23, 2024 | 24.55 | 24.55 | 24.39 | 24.48 | 11570.00 |
| Oct 22, 2024 | 24.56 | 24.64 | 24.56 | 24.60 | 3407.00 |
| Oct 21, 2024 | 24.79 | 24.79 | 24.60 | 24.61 | 10046.00 |
| Oct 18, 2024 | 24.61 | 24.73 | 24.58 | 24.73 | 4427.00 |
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
26.40
Maximum
Nov 21 2024
21.77
Average
21.23
Median
Aug 31 2023