First Trust Exchange-Traded Fund IV - FT Energy Income Partners Strategy ETF (EIPX) Historical Stock Data
23.26 ↓1.88 (-7.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EIPX is down -0.07% a day on average. There have been 14 days where First Trust Exchange-Traded Fund IV - FT Energy Income Partners Strategy ETF closed green and 16 days where EIPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 23.92 | 23.26 | ↓$0.66 (-2.78%) | 23.10 | 23.92 | 48.66K |
| 2025-04-03 | 25.55 | 25.14 | ↓$0.41 (-1.60%) | 25.14 | 25.73 | 25.33K |
| 2025-04-02 | 25.97 | 26.30 | ↑$0.33 (1.27%) | 25.97 | 26.34 | 37.07K |
| 2025-04-01 | 26.02 | 26.21 | ↑$0.19 (0.73%) | 25.89 | 26.23 | 23.48K |
| 2025-03-31 | 25.88 | 26.05 | ↑$0.17 (0.66%) | 25.85 | 26.12 | 39.80K |
| 2025-03-28 | 26.00 | 25.93 | ↓$0.07 (-0.27%) | 25.87 | 26.00 | 10.53K |
| 2025-03-27 | 26.08 | 25.98 | ↓$0.10 (-0.38%) | 25.97 | 26.16 | 38.86K |
| 2025-03-26 | 26.42 | 26.35 | ↓$0.07 (-0.27%) | 26.33 | 26.56 | 83.42K |
| 2025-03-25 | 26.38 | 26.28 | ↓$0.10 (-0.38%) | 26.27 | 26.39 | 4.27K |
| 2025-03-24 | 26.22 | 26.23 | ↑$0.01 (0.03%) | 26.16 | 26.32 | 9.02K |
| 2025-03-21 | 26.07 | 26.00 | ↓$0.07 (-0.28%) | 25.93 | 26.07 | 67.31K |
| 2025-03-20 | 26.16 | 26.19 | ↑$0.03 (0.11%) | 26.13 | 26.25 | 33.07K |
| 2025-03-19 | 25.90 | 26.17 | ↑$0.27 (1.04%) | 25.90 | 26.24 | 93.01K |
| 2025-03-18 | 25.95 | 25.86 | ↓$0.09 (-0.35%) | 25.77 | 25.95 | 5.68K |
| 2025-03-17 | 25.54 | 25.89 | ↑$0.35 (1.37%) | 25.54 | 25.97 | 24.47K |
| 2025-03-14 | 25.09 | 25.55 | ↑$0.46 (1.83%) | 25.09 | 25.56 | 114.06K |
| 2025-03-13 | 25.19 | 24.98 | ↓$0.21 (-0.83%) | 24.91 | 25.21 | 44.82K |
| 2025-03-12 | 24.95 | 25.08 | ↑$0.13 (0.53%) | 24.95 | 25.18 | 10.34K |
| 2025-03-11 | 24.98 | 24.90 | ↓$0.08 (-0.32%) | 24.84 | 25.00 | 6.26K |
| 2025-03-10 | 24.81 | 24.88 | ↑$0.07 (0.28%) | 24.70 | 24.92 | 7.17K |
| 2025-03-07 | 24.72 | 24.87 | ↑$0.15 (0.61%) | 24.69 | 24.96 | 17.98K |
| 2025-03-06 | 24.52 | 24.55 | ↑$0.03 (0.12%) | 24.46 | 24.75 | 4.08K |
| 2025-03-05 | 24.82 | 24.86 | ↑$0.04 (0.16%) | 24.56 | 24.94 | 17.67K |
| 2025-03-04 | 25.11 | 24.97 | ↓$0.14 (-0.58%) | 24.67 | 25.12 | 12.28K |
| 2025-03-03 | 25.82 | 25.30 | ↓$0.52 (-2.01%) | 25.15 | 25.82 | 9.90K |
| 2025-02-28 | 25.29 | 25.67 | ↑$0.38 (1.50%) | 25.29 | 25.67 | 14.60K |
| 2025-02-27 | 25.60 | 25.30 | ↓$0.30 (-1.16%) | 25.30 | 25.60 | 10.50K |
| 2025-02-26 | 25.60 | 25.53 | ↓$0.07 (-0.26%) | 25.43 | 25.64 | 13.61K |
| 2025-02-25 | 25.65 | 25.47 | ↓$0.18 (-0.69%) | 25.25 | 25.65 | 12.02K |
| 2025-02-24 | 25.75 | 25.73 | ↓$0.02 (-0.08%) | 25.60 | 25.86 | 12.97K |
Create an account or log in to view more rows.
$EIPX fake wall lets break it
$EIPX love cooking these little bears on here
$EIPX lets go <3
$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