First Trust Exchange-Traded Fund IV - FT Energy Income Partners Strategy ETF (EIPX) Historical Stock Data
23.02 ↑0.21 (0.92%)
As of April 19, 2024, 10:12am EST.
Historical Data
In the past 30 trading days, EIPX is down -0.07% a day on average. There have been 16 days where First Trust Exchange-Traded Fund IV - FT Energy Income Partners Strategy ETF closed green and 14 days where EIPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 22.79 | 22.81 | ↑$0.02 (0.09%) | 22.76 | 22.91 | 33.75K |
| 2024-04-17 | 22.72 | 22.76 | ↑$0.04 (0.16%) | 22.71 | 22.79 | 16.19K |
| 2024-04-16 | 22.82 | 22.67 | ↓$0.15 (-0.64%) | 22.59 | 22.82 | 4.61K |
| 2024-04-15 | 23.18 | 22.88 | ↓$0.30 (-1.29%) | 22.85 | 23.18 | 19.81K |
| 2024-04-12 | 23.55 | 23.09 | ↓$0.46 (-1.95%) | 23.09 | 23.55 | 870 |
| 2024-04-11 | 23.48 | 23.35 | ↓$0.13 (-0.55%) | 23.20 | 23.48 | 5.83K |
| 2024-04-10 | 23.36 | 23.38 | ↑$0.02 (0.09%) | 23.27 | 23.42 | 12.71K |
| 2024-04-09 | 23.56 | 23.47 | ↓$0.09 (-0.39%) | 23.42 | 23.56 | 3.81K |
| 2024-04-08 | 23.57 | 23.52 | ↓$0.05 (-0.23%) | 23.52 | 23.60 | 5.83K |
| 2024-04-05 | 23.41 | 23.49 | ↑$0.08 (0.34%) | 23.30 | 23.50 | 4.52K |
| 2024-04-04 | 23.55 | 23.40 | ↓$0.15 (-0.64%) | 23.40 | 23.57 | 2.67K |
| 2024-04-03 | 23.41 | 23.48 | ↑$0.07 (0.30%) | 23.37 | 23.50 | 87.77K |
| 2024-04-02 | 23.15 | 23.33 | ↑$0.18 (0.78%) | 23.15 | 23.33 | 211.08K |
| 2024-04-01 | 23.08 | 23.11 | ↑$0.03 (0.13%) | 23.04 | 23.12 | 17.32K |
| 2024-03-28 | 22.91 | 23.05 | ↑$0.14 (0.61%) | 22.91 | 23.06 | 44.74K |
| 2024-03-27 | 22.65 | 22.85 | ↑$0.20 (0.88%) | 22.65 | 22.85 | 8.81K |
| 2024-03-26 | 22.76 | 22.63 | ↓$0.13 (-0.57%) | 22.63 | 22.76 | 14.82K |
| 2024-03-25 | 22.75 | 22.76 | ↑$0.01 (0.04%) | 22.72 | 22.79 | 16.49K |
| 2024-03-22 | 22.75 | 22.62 | ↓$0.13 (-0.56%) | 22.60 | 22.75 | 15.24K |
| 2024-03-21 | 22.68 | 22.71 | ↑$0.02 (0.11%) | 22.67 | 22.74 | 73.04K |
| 2024-03-20 | 22.71 | 22.79 | ↑$0.08 (0.34%) | 22.68 | 22.84 | 13.57K |
| 2024-03-19 | 22.53 | 22.72 | ↑$0.19 (0.84%) | 22.53 | 22.72 | 33.53K |
| 2024-03-18 | 22.49 | 22.55 | ↑$0.06 (0.27%) | 22.49 | 22.55 | 24.80K |
| 2024-03-15 | 22.50 | 22.47 | ↓$0.03 (-0.13%) | 22.43 | 22.52 | 9.40K |
| 2024-03-14 | 22.46 | 22.38 | ↓$0.08 (-0.35%) | 22.34 | 22.46 | 1.89K |
| 2024-03-13 | 22.52 | 22.44 | ↓$0.08 (-0.36%) | 22.42 | 22.55 | 17.66K |
| 2024-03-12 | 22.28 | 22.25 | ↓$0.03 (-0.13%) | 22.14 | 22.29 | 3.94K |
| 2024-03-11 | 22.08 | 22.24 | ↑$0.16 (0.74%) | 22.08 | 22.24 | 141.94K |
| 2024-03-08 | 22.20 | 22.15 | ↓$0.05 (-0.23%) | 22.09 | 22.20 | 5.32K |
| 2024-03-07 | 22.11 | 22.18 | ↑$0.07 (0.32%) | 22.11 | 22.21 | 6.60K |
Create an account or log in to view more rows.
$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
$EIPX LOADING UP HERE!
$EIPX This may be your last opportunity to buy on the cheap??
$EIPX I would not be a bear now
$EIPX fuck all u greedy bulls
$EIPX we’re fucked tomorrow boys
$EIPX we had no volume for days before the last big rip