First Trust Exchange-Traded Fund IV - FT Energy Income Partners Strategy ETF (EIPX) Historical Stock Data
24.08 ↑0.29 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EIPX is down -0.28% a day on average. There have been 15 days where First Trust Exchange-Traded Fund IV - FT Energy Income Partners Strategy ETF closed green and 15 days where EIPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.00 | 24.08 | ↑$0.08 (0.33%) | 24.00 | 24.09 | 7.85K |
| 2024-12-19 | 23.97 | 23.79 | ↓$0.18 (-0.75%) | 23.79 | 24.07 | 16.40K |
| 2024-12-18 | 24.47 | 23.80 | ↓$0.67 (-2.74%) | 23.80 | 24.48 | 20.37K |
| 2024-12-17 | 24.44 | 24.45 | ↑$0.00 (0.02%) | 24.37 | 24.47 | 128.77K |
| 2024-12-16 | 24.92 | 24.66 | ↓$0.26 (-1.04%) | 24.66 | 24.93 | 83.42K |
| 2024-12-13 | 25.28 | 24.98 | ↓$0.30 (-1.19%) | 24.96 | 25.28 | 23.44K |
| 2024-12-12 | 25.38 | 25.31 | ↓$0.07 (-0.28%) | 25.31 | 25.43 | 54.09K |
| 2024-12-11 | 25.34 | 25.46 | ↑$0.12 (0.48%) | 25.33 | 25.50 | 24.30K |
| 2024-12-10 | 25.38 | 25.25 | ↓$0.13 (-0.53%) | 25.25 | 25.47 | 6.45K |
| 2024-12-09 | 25.78 | 25.44 | ↓$0.34 (-1.32%) | 25.44 | 25.78 | 6.95K |
| 2024-12-06 | 26.01 | 25.59 | ↓$0.42 (-1.61%) | 25.59 | 26.01 | 16.14K |
| 2024-12-05 | 25.89 | 25.97 | ↑$0.08 (0.31%) | 25.89 | 26.03 | 5.20K |
| 2024-12-04 | 26.19 | 25.79 | ↓$0.40 (-1.53%) | 25.74 | 26.19 | 6.88K |
| 2024-12-03 | 26.26 | 26.15 | ↓$0.11 (-0.42%) | 26.13 | 26.27 | 8.94K |
| 2024-12-02 | 26.34 | 26.18 | ↓$0.16 (-0.62%) | 26.08 | 26.34 | 6.27K |
| 2024-11-29 | 26.42 | 26.53 | ↑$0.11 (0.40%) | 26.42 | 26.57 | 4.68K |
| 2024-11-27 | 26.27 | 26.26 | ↓$0.01 (-0.02%) | 26.26 | 26.34 | 2.91K |
| 2024-11-26 | 26.18 | 26.19 | ↑$0.01 (0.03%) | 26.06 | 26.20 | 150.20K |
| 2024-11-25 | 26.59 | 26.17 | ↓$0.42 (-1.58%) | 26.11 | 26.61 | 35.16K |
| 2024-11-22 | 26.49 | 26.49 | ↓$0.00 (-0.02%) | 26.44 | 26.52 | 6.39K |
| 2024-11-21 | 26.12 | 26.40 | ↑$0.28 (1.07%) | 26.12 | 26.44 | 13.22K |
| 2024-11-20 | 25.85 | 25.93 | ↑$0.08 (0.31%) | 25.77 | 25.93 | 2.98K |
| 2024-11-19 | 25.59 | 25.83 | ↑$0.23 (0.92%) | 25.59 | 25.83 | 26.39K |
| 2024-11-18 | 25.63 | 25.76 | ↑$0.14 (0.53%) | 25.60 | 25.79 | 24.55K |
| 2024-11-15 | 25.32 | 25.43 | ↑$0.11 (0.43%) | 25.32 | 25.49 | 28.14K |
| 2024-11-14 | 25.25 | 25.31 | ↑$0.06 (0.24%) | 25.19 | 25.35 | 49.71K |
| 2024-11-13 | 25.10 | 25.19 | ↑$0.09 (0.35%) | 25.08 | 25.25 | 4.26K |
| 2024-11-12 | 25.39 | 25.20 | ↓$0.19 (-0.75%) | 25.11 | 25.39 | 5.23K |
| 2024-11-11 | 25.38 | 25.42 | ↑$0.04 (0.16%) | 25.37 | 25.45 | 9.46K |
| 2024-11-08 | 25.11 | 25.24 | ↑$0.13 (0.52%) | 25.11 | 25.24 | 1.40K |
Create an account or log in to view more rows.
$EIPX HOLDING STRONG FOR ALL OF YOU
$EIPX what V recovery or fake pump
$EIPX let’s ride
$EIPX come back next earning
$EIPX If options never existed
what do you think this stock would be trading at?
$EIPX keep inchin
$EIPX in it to win it
$EIPX we all speculate but nobody knows what going to happen.
$EIPX we’re fucked tomorrow boys
$EIPX is being added