First Trust Exchange-Traded Fund VIII (EIPI) Historical Stock Data
20.05 ↑0.05 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EIPI is down -0.09% a day on average. There have been 16 days where First Trust Exchange-Traded Fund VIII closed green and 14 days where EIPI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 20.14 | 20.05 | ↓$0.09 (-0.45%) | 19.94 | 20.14 | 53.12K |
2025-02-06 | 20.17 | 20.00 | ↓$0.17 (-0.84%) | 19.94 | 20.29 | 143.86K |
2025-02-05 | 20.00 | 20.16 | ↑$0.16 (0.80%) | 20.00 | 20.25 | 86.38K |
2025-02-04 | 20.11 | 20.02 | ↓$0.09 (-0.45%) | 19.92 | 20.15 | 48.77K |
2025-02-03 | 19.78 | 19.98 | ↑$0.20 (1.03%) | 19.69 | 20.04 | 171.78K |
2025-01-31 | 20.30 | 19.88 | ↓$0.42 (-2.07%) | 19.87 | 20.30 | 113.88K |
2025-01-30 | 19.93 | 20.25 | ↑$0.32 (1.61%) | 19.93 | 20.25 | 150.64K |
2025-01-29 | 19.76 | 19.84 | ↑$0.08 (0.40%) | 19.76 | 20.02 | 65.54K |
2025-01-28 | 19.84 | 19.84 | ↑$0.00 (0.00%) | 19.68 | 19.87 | 77.28K |
2025-01-27 | 20.40 | 19.87 | ↓$0.53 (-2.60%) | 19.71 | 20.40 | 163.86K |
2025-01-24 | 20.33 | 20.32 | ↓$0.01 (-0.05%) | 20.32 | 20.53 | 120.16K |
2025-01-23 | 20.52 | 20.42 | ↓$0.10 (-0.49%) | 20.34 | 20.52 | 99.71K |
2025-01-22 | 20.89 | 20.42 | ↓$0.47 (-2.25%) | 20.35 | 20.89 | 101.55K |
2025-01-21 | 20.55 | 20.81 | ↑$0.26 (1.27%) | 20.55 | 20.90 | 67.31K |
2025-01-17 | 20.59 | 20.61 | ↑$0.02 (0.10%) | 20.57 | 20.67 | 135.33K |
2025-01-16 | 20.44 | 20.56 | ↑$0.12 (0.59%) | 20.28 | 20.56 | 640.56K |
2025-01-15 | 20.25 | 20.24 | ↓$0.01 (-0.05%) | 20.20 | 20.36 | 288.80K |
2025-01-14 | 19.80 | 20.10 | ↑$0.30 (1.52%) | 19.80 | 20.20 | 93.72K |
2025-01-13 | 19.94 | 19.89 | ↓$0.05 (-0.25%) | 19.76 | 19.94 | 87.76K |
2025-01-10 | 19.83 | 19.70 | ↓$0.13 (-0.66%) | 19.70 | 19.99 | 151.83K |
2025-01-08 | 19.88 | 19.92 | ↑$0.04 (0.20%) | 19.69 | 19.92 | 115.05K |
2025-01-07 | 19.72 | 19.73 | ↑$0.01 (0.05%) | 19.72 | 19.85 | 128.67K |
2025-01-06 | 19.79 | 19.69 | ↓$0.10 (-0.51%) | 19.68 | 19.89 | 142.11K |
2025-01-03 | 19.72 | 19.79 | ↑$0.07 (0.35%) | 19.70 | 19.86 | 45.73K |
2025-01-02 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.58 | 19.75 | 92.67K |
2024-12-31 | 19.68 | 19.49 | ↓$0.19 (-0.97%) | 19.43 | 19.68 | 199.21K |
2024-12-30 | 19.56 | 19.48 | ↓$0.08 (-0.41%) | 19.23 | 19.56 | 145.21K |
2024-12-27 | 19.27 | 19.37 | ↑$0.10 (0.52%) | 19.27 | 19.46 | 50.04K |
2024-12-26 | 19.38 | 19.40 | ↑$0.02 (0.10%) | 19.38 | 19.49 | 35.13K |
2024-12-24 | 19.33 | 19.49 | ↑$0.16 (0.83%) | 19.33 | 19.53 | 46.89K |
Create an account or log in to view more rows.
$EIPI over a thousand shares in now
$EIPI GET IN mofos!!!
$EIPI just waiting ….
$EIPI Starting a small position
$EIPI somebody knows something
$EIPI come to papa