Indicators

Markets:

News

First Trust EIP Power Solutions ETF (NY:FPWR)

37.38 +0.19 (+0.50%)

Streaming Delayed Price Updated: 8:00 PM EDT, Mar 25, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 25, 2026	37.46	37.56	37.38	37.38	3,415	+0.01(+0.03%)
Mar 24, 2026	37.43	37.55	37.38	37.38	1,375	+0.39(+1.05%)
Mar 23, 2026	36.90	37.02	36.73	36.99	2,311	+0.11(+0.29%)
Mar 20, 2026	37.30	37.30	36.88	36.88	40,828	-0.71(-1.88%)
Mar 19, 2026	37.44	37.65	37.44	37.59	1,573	+0.07(+0.19%)
Mar 18, 2026	37.59	37.69	37.51	37.52	2,876	-0.28(-0.74%)
Mar 17, 2026	38.28	38.28	37.80	37.80	2,393	-0.02(-0.06%)
Mar 16, 2026	37.93	37.93	37.82	37.82	917	+0.13(+0.34%)
Mar 13, 2026	37.67	38.94	37.65	37.69	33,326	+0.31(+0.84%)
Mar 12, 2026	37.74	37.74	37.38	37.38	1,369	+0.14(+0.36%)
Mar 11, 2026	37.25	37.35	37.24	37.24	973	+0.01(+0.02%)
Mar 10, 2026	37.39	37.55	37.24	37.24	1,329	-0.17(-0.46%)
Mar 09, 2026	37.41	37.41	37.41	37.41	272	-0.00(-0.00%)
Mar 06, 2026	37.22	37.52	37.22	37.41	999	-0.09(-0.25%)
Mar 05, 2026	37.44	37.50	37.41	37.50	1,152	-0.30(-0.79%)
Mar 04, 2026	37.74	37.80	37.69	37.80	1,287	+0.16(+0.42%)
Mar 03, 2026	37.58	37.70	37.58	37.64	3,996	-0.23(-0.60%)
Mar 02, 2026	37.93	37.98	37.84	37.87	3,905	+0.09(+0.23%)
Feb 27, 2026	37.55	37.84	37.55	37.78	2,591	+0.23(+0.61%)
Feb 26, 2026	37.38	37.55	37.38	37.55	1,969	+0.10(+0.26%)
Feb 25, 2026	37.23	37.48	37.23	37.45	1,927	-0.01(-0.03%)
Feb 24, 2026	37.23	37.50	37.13	37.46	7,788	+0.20(+0.54%)
Feb 23, 2026	37.03	37.29	37.03	37.26	2,553	+0.11(+0.30%)
Feb 20, 2026	37.12	37.16	37.05	37.15	1,030	+0.15(+0.40%)
Feb 19, 2026	36.96	37.06	36.95	37.00	4,177	+0.26(+0.70%)
Feb 18, 2026	37.37	37.37	36.70	36.74	10,370	-0.38(-1.04%)
Feb 17, 2026	37.20	37.29	37.12	37.13	8,844	-0.07(-0.18%)
Feb 13, 2026	36.64	37.20	36.64	37.20	5,823	+0.75(+2.07%)
Feb 12, 2026	36.23	36.72	36.23	36.44	1,949	+0.27(+0.75%)
Feb 11, 2026	35.83	36.17	35.83	36.17	435	+0.70(+1.98%)
Feb 10, 2026	35.49	35.92	35.47	35.47	6,057	+0.01(+0.03%)
Feb 09, 2026	35.41	35.46	35.24	35.46	2,035	+0.06(+0.17%)
Feb 06, 2026	35.49	35.49	35.38	35.40	6,811	+0.50(+1.43%)
Feb 05, 2026	34.95	35.09	34.87	34.90	9,421	-0.12(-0.34%)
Feb 04, 2026	35.30	35.30	35.02	35.02	14,811	+0.01(+0.03%)
Feb 03, 2026	34.52	35.12	34.52	35.01	1,848	+0.59(+1.71%)
Feb 02, 2026	34.77	34.78	34.39	34.42	1,516	-0.24(-0.69%)
Jan 30, 2026	34.68	34.69	34.66	34.66	637	-0.10(-0.28%)
Jan 29, 2026	34.77	34.77	34.76	34.76	719	+0.07(+0.20%)
Jan 28, 2026	34.59	34.74	34.59	34.69	2,784	+0.08(+0.23%)
Jan 27, 2026	34.52	34.61	34.52	34.61	871	+0.33(+0.96%)
Jan 26, 2026	34.18	34.33	34.18	34.28	918	+0.20(+0.59%)
Jan 23, 2026	34.08	34.08	34.08	34.08	365	-0.21(-0.61%)
Jan 22, 2026	34.59	34.59	34.22	34.29	5,250	-0.05(-0.15%)
Jan 21, 2026	34.22	34.37	34.22	34.34	1,620	+0.32(+0.94%)
Jan 20, 2026	34.10	34.30	34.02	34.02	1,967	-0.20(-0.58%)
Jan 16, 2026	34.20	34.27	34.19	34.22	2,407	+0.16(+0.46%)
Jan 15, 2026	33.77	34.06	33.77	34.06	1,109	+0.27(+0.81%)
Jan 14, 2026	33.69	33.90	33.69	33.79	5,942	+0.25(+0.73%)
Jan 13, 2026	33.30	33.60	33.28	33.55	2,327	+0.35(+1.06%)
Jan 12, 2026	33.22	33.30	33.15	33.20	2,039	+0.08(+0.26%)
Jan 09, 2026	33.18	33.18	33.06	33.11	9,190	+0.14(+0.42%)
Jan 08, 2026	33.00	33.05	32.97	32.97	975	+0.19(+0.57%)
Jan 07, 2026	32.89	32.89	32.79	32.79	1,584	-0.40(-1.20%)
Jan 06, 2026	33.11	33.18	33.11	33.18	3,600	-0.03(-0.09%)
Jan 05, 2026	32.88	33.21	32.88	33.21	1,643	-0.14(-0.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.