VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
94.52
+0.11 (0.11%)
At close: May 9, 2025, 4:00 PM
94.52
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
EINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 94.43 | 94.72 | 94.01 | 94.52 | 94.52 | 0.12% | 4,416 |
| May 8, 2025 | 95.01 | 95.18 | 94.41 | 94.41 | 94.41 | -0.27% | 1,491 |
| May 7, 2025 | 94.20 | 94.66 | 94.20 | 94.66 | 94.66 | 1.36% | 1,174 |
| May 6, 2025 | 94.04 | 94.04 | 93.24 | 93.39 | 93.39 | -0.48% | 5,907 |
| May 5, 2025 | 93.05 | 94.16 | 93.05 | 93.84 | 93.84 | -0.86% | 12,789 |
| May 2, 2025 | 94.13 | 94.65 | 93.96 | 94.65 | 94.65 | 1.29% | 2,182 |
| May 1, 2025 | 92.97 | 93.45 | 92.97 | 93.45 | 93.45 | -1.26% | 617 |
| Apr 30, 2025 | 95.01 | 95.01 | 93.40 | 94.64 | 93.63 | -2.16% | 12,736 |
| Apr 29, 2025 | 96.65 | 96.94 | 96.28 | 96.73 | 95.70 | -0.38% | 1,866 |
| Apr 28, 2025 | 96.25 | 97.10 | 95.11 | 97.10 | 96.06 | 0.82% | 3,651 |
| Apr 25, 2025 | 96.14 | 96.31 | 95.53 | 96.31 | 95.28 | -0.29% | 2,992 |
| Apr 24, 2025 | 95.03 | 96.69 | 95.03 | 96.59 | 95.56 | 2.15% | 2,736 |
| Apr 23, 2025 | 94.51 | 95.51 | 94.26 | 94.56 | 93.55 | 0.45% | 6,112 |
| Apr 22, 2025 | 93.60 | 94.35 | 93.09 | 94.13 | 93.12 | 2.44% | 7,834 |
| Apr 21, 2025 | 94.52 | 94.52 | 91.45 | 91.89 | 90.91 | -3.36% | 7,891 |
| Apr 17, 2025 | 95.72 | 96.43 | 95.06 | 95.08 | 94.07 | 1.13% | 6,183 |
| Apr 16, 2025 | 93.70 | 95.26 | 93.70 | 94.02 | 93.02 | 0.35% | 9,395 |
| Apr 15, 2025 | 93.94 | 94.37 | 93.69 | 93.69 | 92.69 | 1.69% | 2,640 |
| Apr 14, 2025 | 92.39 | 93.03 | 91.65 | 92.13 | 91.15 | 1.61% | 5,741 |
| Apr 11, 2025 | 88.50 | 90.67 | 88.50 | 90.67 | 89.70 | 2.53% | 1,319 |
| Apr 10, 2025 | 90.39 | 90.39 | 87.81 | 88.43 | 87.49 | -2.84% | 5,627 |
| Apr 9, 2025 | 86.02 | 91.47 | 83.65 | 91.02 | 90.05 | 4.74% | 14,193 |
| Apr 8, 2025 | 91.31 | 91.81 | 86.56 | 86.90 | 85.97 | -1.72% | 7,341 |
| Apr 7, 2025 | 83.12 | 89.02 | 80.41 | 88.43 | 87.48 | -0.95% | 13,697 |
| Apr 4, 2025 | 94.23 | 94.23 | 88.63 | 89.28 | 88.32 | -8.57% | 11,668 |
| Apr 3, 2025 | 99.24 | 99.24 | 97.50 | 97.64 | 96.60 | -4.12% | 2,606 |
| Apr 2, 2025 | 100.36 | 101.85 | 100.36 | 101.84 | 100.75 | 1.23% | 2,453 |
| Apr 1, 2025 | 99.90 | 100.81 | 99.38 | 100.60 | 99.52 | 0.62% | 4,061 |
| Mar 31, 2025 | 99.38 | 100.46 | 99.00 | 99.98 | 98.91 | 0.01% | 27,578 |
| Mar 28, 2025 | 99.59 | 99.97 | 99.21 | 99.97 | 98.90 | 0.04% | 1,953 |
| Mar 27, 2025 | 101.46 | 101.46 | 99.93 | 99.93 | 98.86 | -1.15% | 1,664 |
| Mar 26, 2025 | 102.24 | 102.24 | 101.04 | 101.09 | 100.01 | -0.47% | 10,578 |
| Mar 25, 2025 | 101.44 | 101.74 | 101.43 | 101.57 | 100.48 | -0.03% | 5,420 |
| Mar 24, 2025 | 100.68 | 102.05 | 100.68 | 101.60 | 100.51 | 1.75% | 5,432 |
| Mar 21, 2025 | 100.22 | 100.25 | 99.75 | 99.85 | 98.78 | -0.90% | 2,700 |
| Mar 20, 2025 | 99.51 | 100.75 | 99.51 | 100.75 | 99.68 | 0.46% | 3,494 |
| Mar 19, 2025 | 98.48 | 100.36 | 98.48 | 100.29 | 99.22 | 1.48% | 4,719 |
| Mar 18, 2025 | 98.78 | 98.82 | 98.72 | 98.82 | 97.76 | 0.10% | 813 |
| Mar 17, 2025 | 96.97 | 98.90 | 96.97 | 98.72 | 97.67 | 1.72% | 4,667 |
| Mar 14, 2025 | 96.21 | 97.23 | 96.21 | 97.05 | 96.01 | 2.19% | 2,476 |
| Mar 13, 2025 | 96.55 | 96.55 | 94.85 | 94.97 | 93.96 | -0.73% | 4,371 |
| Mar 12, 2025 | 95.88 | 96.54 | 95.13 | 95.68 | 94.65 | 1.17% | 9,782 |
| Mar 11, 2025 | 93.73 | 94.85 | 93.73 | 94.57 | 93.56 | 0.92% | 4,585 |
| Mar 10, 2025 | 92.89 | 93.98 | 92.89 | 93.71 | 92.71 | 0.13% | 2,350 |
| Mar 7, 2025 | 93.45 | 95.32 | 91.80 | 93.59 | 92.59 | 0.28% | 5,240 |
| Mar 6, 2025 | 94.57 | 94.78 | 89.81 | 93.33 | 92.34 | -2.56% | 7,804 |
| Mar 5, 2025 | 95.05 | 95.98 | 94.36 | 95.78 | 94.76 | -0.03% | 5,425 |
| Mar 4, 2025 | 96.54 | 96.54 | 94.40 | 95.81 | 94.79 | -1.41% | 6,367 |
| Mar 3, 2025 | 98.92 | 100.15 | 96.52 | 97.18 | 96.14 | -1.46% | 6,032 |
| Feb 28, 2025 | 96.81 | 98.62 | 96.81 | 98.62 | 97.56 | 2.68% | 3,334 |