Get the Stockscreener App
24.93
0.07%
-0.018
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 January 06, 2025, is $24.93.
- Ft Energy Income Partners Strategy Etf all-time high stock price is $26.62, occurred on November 25, 2024.
- 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 34.03% to $24.93 now.
- The 52-week high stock price for EIPX is $26.62, representing a 6.78% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for EIPX is $20.53, indicating a -17.65% decrease from the current share price, occurred on January 18, 2024.
The table below shows more information about EIPX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2025 | $25.16 | $24.92 | $0.24 | 19,631.0 | -0.07% |
| Jan 03, 2025 | $25.00 | $24.86 | $0.1383 | 69,546.0 | +0.76% |
| Jan 02, 2025 | $24.82 | $24.61 | $0.21 | 23,189.0 | +1.02% |
| Dec 31, 2024 | $24.59 | $24.47 | $0.12 | 5,769.0 | +0.43% |
| Dec 30, 2024 | $24.47 | $24.16 | $0.3099 | 18,237.0 | +0.39% |
| Dec 27, 2024 | $24.40 | $24.22 | $0.18 | 10,741.0 | -0.25% |
| Dec 26, 2024 | $24.50 | $24.33 | $0.17 | 4,918.0 | -0.56% |
| Dec 24, 2024 | $24.52 | $24.27 | $0.25 | 36,183.0 | +1.08% |
| Dec 23, 2024 | $24.25 | $23.94 | $0.31 | 29,466.0 | +0.69% |
| Dec 20, 2024 | $24.09 | $23.90 | $0.19 | 7,851.0 | +1.22% |
| Dec 19, 2024 | $24.07 | $23.79 | $0.28 | 16,399.0 | -0.04% |
| Dec 18, 2024 | $24.48 | $23.80 | $0.68 | 20,374.0 | -2.64% |
| Dec 17, 2024 | $24.47 | $24.37 | $0.10 | 128,774.0 | -0.87% |
| Dec 16, 2024 | $24.93 | $24.66 | $0.275 | 83,415.0 | -1.28% |
| Dec 13, 2024 | $25.28 | $24.96 | $0.32 | 23,442.0 | -1.30% |
| Dec 12, 2024 | $25.43 | $25.29 | $0.14 | 54,093.0 | -0.59% |
| Dec 11, 2024 | $25.50 | $25.33 | $0.1648 | 24,298.0 | +0.85% |
| Dec 10, 2024 | $25.47 | $25.25 | $0.2234 | 6,449.0 | -0.76% |
| Dec 09, 2024 | $25.78 | $25.44 | $0.34 | 6,951.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $25.16 | $24.61 | $0.55 | 112,366.0 | +1.71% |
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% |
Ft Energy Income Partners Strategy Etf Stock (EIPX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.57 | $20.74 | $0.8281 | 671,772.0 | -0.59% |
| Nov, 2023 | $21.55 | $20.63 | $0.9197 | 793,449.0 | +2.96% |
| Oct, 2023 | $21.61 | $20.06 | $1.55 | 3,168,632.0 | -1.46% |
| Sep, 2023 | $22.01 | $21.10 | $0.9111 | 334,195.0 | -0.62% |
| Aug, 2023 | $21.37 | $20.77 | $0.5978 | 381,960.0 | +0.47% |
| Jul, 2023 | $21.17 | $19.80 | $1.37 | 297,694.0 | +4.97% |
| Jun, 2023 | $20.27 | $19.31 | $0.9571 | 322,584.0 | +4.52% |
| May, 2023 | $20.45 | $19.19 | $1.26 | 650,708.0 | -5.82% |
| Apr, 2023 | $20.71 | $20.10 | $0.61 | 211,305.0 | +2.87% |
| Mar, 2023 | $19.88 | $18.60 | $1.28 | 251,731.0 | +0.00% |
0.16%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):