Ft Energy Income Partners Strategy Etf (EIPX)

Overview News Price History Discussions Forecast Dividend History

Ft Energy Income Partners Strategy Etf Stock (EIPX) Price History

The historical daily chart and data for Ft Energy Income Partners Strategy Etf stock (EIPX), show that the latest closing stock price as of May 27, 2026, is $32.11.

Ft Energy Income Partners Strategy Etf all-time high stock price is $33.09, occurred on May 20, 2026.
The lowest Ft Energy Income Partners Strategy Etf stock price recorded was $18.60 on March 24, 2023. Since then, Ft Energy Income Partners Strategy Etf's stock price has risen over 72.65% to $32.11 now.
The 52-week high stock price for EIPX is $33.09, representing a 3.04% increase from the current share price, occurred on May 20, 2026.
The 52-week low stock price for EIPX is $24.75, indicating a -22.93% decrease from the current share price, occurred on May 29, 2025.

The table below shows more information about EIPX historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$32.37	$32.06	$0.305	1,941.0	-1.43%
May 26, 2026	$32.80	$32.53	$0.27	7,417.0	-0.82%
May 22, 2026	$32.86	$32.63	$0.2293	38,018.0	+0.46%
May 21, 2026	$32.80	$32.59	$0.215	19,998.0	+0.00%
May 20, 2026	$33.09	$32.62	$0.47	42,761.0	-0.52%
May 19, 2026	$32.92	$32.64	$0.28	11,482.0	+0.52%
May 18, 2026	$32.70	$32.34	$0.36	25,940.0	+1.05%
May 15, 2026	$32.53	$32.31	$0.22	31,993.0	-0.34%
May 14, 2026	$32.47	$32.20	$0.27	30,724.0	+0.97%
May 13, 2026	$32.28	$31.94	$0.3377	10,457.0	-0.34%
May 12, 2026	$32.77	$32.00	$0.765	20,648.0	+0.66%
May 11, 2026	$32.12	$31.78	$0.345	34,512.0	+1.11%
May 08, 2026	$31.98	$31.67	$0.31	40,402.0	-0.88%
May 07, 2026	$32.09	$31.69	$0.402	22,668.0	-0.65%
May 06, 2026	$32.50	$32.09	$0.41	46,998.0	-1.91%
May 05, 2026	$32.95	$32.68	$0.27	108,265.0	+0.15%
May 04, 2026	$32.83	$32.52	$0.31	16,136.0	+0.31%
May 01, 2026	$32.86	$32.58	$0.28	9,842.0	-0.78%
Apr 30, 2026	$32.89	$32.33	$0.56	89,002.0	+1.73%
Apr 29, 2026	$32.43	$32.26	$0.1698	25,484.0	+0.66%
Apr 28, 2026	$32.21	$32.01	$0.1987	21,635.0	+0.59%

Ft Energy Income Partners Strategy Etf Stock (EIPX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ft Energy Income Partners Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EIPX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ft Energy Income Partners Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ft Energy Income Partners Strategy Etf Stock (EIPX) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$33.09	$31.67	$1.42	520,202.0	-2.48%
Apr, 2026	$32.89	$30.95	$1.94	884,065.0	+2.27%
Mar, 2026	$32.73	$31.12	$1.61	1,100,545.0	+2.42%
Feb, 2026	$31.40	$28.36	$3.04	632,353.0	+9.45%
Jan, 2026	$28.97	$26.29	$2.69	952,713.0	+8.51%

Ft Energy Income Partners Strategy Etf Stock (EIPX) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$27.39	$26.09	$1.29	447,157.0	-2.53%
Nov, 2025	$27.33	$25.89	$1.44	270,136.0	+4.64%
Oct, 2025	$26.46	$25.38	$1.08	487,460.0	-0.33%
Sep, 2025	$26.66	$25.67	$0.985	421,648.0	-0.63%
Aug, 2025	$26.40	$25.54	$0.86	471,247.0	+1.05%
Jul, 2025	$26.20	$25.43	$0.7694	362,883.0	+1.66%
Jun, 2025	$26.31	$24.96	$1.35	511,471.0	+2.98%
May, 2025	$25.45	$24.13	$1.32	990,290.0	+3.19%
Apr, 2025	$26.34	$21.94	$4.39	536,696.0	-7.41%
Mar, 2025	$26.55	$24.46	$2.09	645,167.0	+1.49%
Feb, 2025	$26.33	$25.24	$1.09	521,860.0	+0.54%
Jan, 2025	$26.71	$24.61	$2.10	620,673.0	+4.16%

Ft Energy Income Partners Strategy Etf Stock (EIPX) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$26.34	$23.79	$2.55	515,008.0	-7.99%
Nov, 2024	$26.62	$23.95	$2.67	486,192.0	+9.12%
Oct, 2024	$25.08	$24.13	$0.9466	393,777.0	+0.54%
Sep, 2024	$24.77	$23.29	$1.48	339,799.0	-0.98%
Aug, 2024	$24.62	$22.86	$1.76	256,380.0	+1.01%
Jul, 2024	$24.22	$23.28	$0.943	347,512.0	+3.54%
Jun, 2024	$23.92	$22.77	$1.15	577,901.0	-2.10%
May, 2024	$24.08	$22.91	$1.17	672,710.0	+2.98%
Apr, 2024	$23.60	$22.59	$1.01	519,552.0	+0.48%
Mar, 2024	$23.06	$21.64	$1.41	466,574.0	+6.71%
Feb, 2024	$21.83	$20.64	$1.19	714,719.0	+2.42%
Jan, 2024	$21.75	$20.53	$1.22	798,424.0	-0.89%