MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FPWR — First Trust EIP Power Solutions ETF
NYSE ArcaFirst Trust EIP Power Solutions ETF
$34.71
+0.21(+0.62%)
- O
- 34.80
- H
- 34.80
- L
- 34.71
- V
- 1.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.71
Period Return+6.34%
Period High$38.28
Period Low$31.85
Avg Daily Volume4.8K
Total Trading Days276
FPWR — Historical OHLCV Price & Volume Table
Aug 28, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.80 | $34.80 | $34.71 | $34.71 | +$0.21 | +0.62% | 1,240 | $34.74 | $34.71 $34.80 |
| Oct 1, 2026 | $34.05 | $34.49 | $34.05 | $34.49 | +$0.16 | +0.46% | 5,869 | $34.29 | $34.05 $34.49 |
| Sep 30, 2026 | $34.82 | $34.82 | $34.32 | $34.33 | $-0.16 | -0.46% | 29,401 | $34.52 | $34.32 $34.82 |
| Sep 29, 2026 | $34.22 | $34.50 | $34.22 | $34.49 | +$0.11 | +0.32% | 5,901 | $34.35 | $34.22 $34.50 |
| Sep 28, 2026 | $34.51 | $34.51 | $34.37 | $34.38 | $-0.17 | -0.50% | 4,637 | $34.47 | $34.37 $34.51 |
| Sep 25, 2026 | $34.49 | $34.56 | $34.35 | $34.56 | $-0.01 | -0.04% | 3,531 | $34.44 | $34.35 $34.56 |
| Sep 24, 2026 | $34.70 | $34.75 | $34.57 | $34.57 | $-0.45 | -1.30% | 6,805 | $34.72 | $34.57 $34.75 |
| Sep 23, 2026 | $35.39 | $35.42 | $35.02 | $35.02 | $-0.51 | -1.44% | 5,143 | $35.30 | $35.02 $35.42 |
| Sep 22, 2026 | $35.68 | $35.78 | $35.53 | $35.54 | $-0.14 | -0.39% | 2,750 | $35.75 | $35.53 $35.78 |
| Sep 21, 2026 | $35.77 | $35.77 | $35.64 | $35.68 | $-0.18 | -0.51% | 11,121 | $35.68 | $35.64 $35.77 |
| Sep 18, 2026 | $36.09 | $36.09 | $35.78 | $35.86 | $-0.17 | -0.49% | 2,400 | $35.95 | $35.78 $36.09 |
| Sep 17, 2026 | $35.66 | $36.08 | $35.66 | $36.04 | +$0.31 | +0.85% | 6,988 | $35.94 | $35.66 $36.08 |
| Sep 16, 2026 | $35.89 | $35.98 | $35.73 | $35.73 | $-0.18 | -0.49% | 5,012 | $35.88 | $35.73 $35.98 |
| Sep 15, 2026 | $36.14 | $36.16 | $35.91 | $35.91 | $-0.26 | -0.71% | 5,395 | $36.04 | $35.91 $36.16 |
| Sep 14, 2026 | $36.63 | $36.69 | $36.17 | $36.17 | $-0.31 | -0.84% | 3,633 | $36.33 | $36.17 $36.69 |
| Sep 11, 2026 | $36.69 | $36.69 | $36.46 | $36.47 | $-0.16 | -0.42% | 7,126 | $36.53 | $36.46 $36.69 |
| Sep 10, 2026 | $36.69 | $36.91 | $36.61 | $36.63 | $-0.14 | -0.37% | 7,088 | $36.66 | $36.61 $36.91 |
| Sep 9, 2026 | $37.18 | $37.18 | $36.72 | $36.76 | $-0.28 | -0.75% | 2,871 | $36.88 | $36.72 $37.18 |
| Sep 8, 2026 | $36.58 | $37.14 | $36.58 | $37.04 | +$0.28 | +0.76% | 8,768 | $36.98 | $36.58 $37.14 |
| Sep 4, 2026 | $36.87 | $36.87 | $36.76 | $36.76 | $-0.11 | -0.29% | 2,713 | $36.81 | $36.76 $36.87 |
| Sep 3, 2026 | $36.87 | $37.04 | $36.87 | $36.87 | +$0.07 | +0.20% | 3,894 | $37.00 | $36.87 $37.04 |
| Sep 2, 2026 | $36.57 | $36.81 | $36.54 | $36.79 | +$0.02 | +0.06% | 6,823 | $36.70 | $36.54 $36.81 |
| Sep 1, 2026 | $36.78 | $36.82 | $36.75 | $36.77 | +$0.07 | +0.19% | 5,064 | $36.76 | $36.75 $36.82 |
| Aug 31, 2026 | $36.58 | $36.72 | $36.58 | $36.70 | +$0.12 | +0.32% | 12,228 | $36.68 | $36.58 $36.72 |
| Aug 28, 2026 | $36.77 | $36.87 | $36.58 | $36.58 | $-0.20 | -0.55% | 2,929 | $36.74 | $36.58 $36.87 |
| Aug 27, 2026 | $36.79 | $36.83 | $36.65 | $36.79 | $-0.27 | -0.72% | 21,268 | $36.80 | $36.65 $36.83 |
| Aug 26, 2026 | $36.90 | $37.05 | $36.90 | $37.05 | +$0.35 | +0.95% | 4,301 | $36.99 | $36.90 $37.05 |
| Aug 25, 2026 | $36.65 | $36.79 | $36.65 | $36.70 | +$0.00 | +0.00% | 3,167 | $36.71 | $36.65 $36.79 |
| Aug 24, 2026 | $36.67 | $36.74 | $36.60 | $36.70 | +$0.12 | +0.34% | 2,307 | $36.67 | $36.60 $36.74 |
| Aug 21, 2026 | $37.31 | $37.31 | $36.58 | $36.58 | $-0.60 | -1.62% | 3,687 | $36.90 | $36.58 $37.31 |