Skip to main content
logo
VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
97.68
+1.50 (1.55%)
At close: Nov 28, 2025, 1:00 PM EST
97.72
+0.04 (0.04%)
After-hours: Nov 28, 2025, 5:00 PM EST

EINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202596.7897.9596.7897.6897.681.55%1,493
Nov 26, 202596.2696.4196.0096.1896.180.75%2,739
Nov 25, 202595.1095.7694.6195.4795.470.20%2,426
Nov 24, 202595.5595.5594.8695.2795.27-0.47%4,036
Nov 21, 202595.4895.7295.4895.7295.720.46%1,075
Nov 20, 202596.5096.5095.2995.2995.29-0.51%751
Nov 19, 202595.9996.0495.7795.7795.77-0.04%988
Nov 18, 202595.6196.1395.6195.8295.820.26%657
Nov 17, 202596.2396.2395.5695.5695.56-1.10%2,936
Nov 14, 202594.5496.6694.5496.6396.632.16%2,659
Nov 13, 202595.1395.1794.5094.5994.59-0.83%1,318
Nov 12, 202595.3495.3895.3495.3895.380.34%409
Nov 11, 202594.5395.1694.5395.0595.050.40%782
Nov 10, 202594.2494.6894.0194.6894.680.93%2,589
Nov 7, 202592.8293.8092.8293.8093.801.18%2,550
Nov 6, 202592.0592.8692.0592.7192.710.75%2,237
Nov 5, 202592.2192.2692.0292.0292.010.84%3,138
Nov 4, 202591.5991.5991.2191.2591.25-1.01%2,213
Nov 3, 202591.4192.3591.4192.1892.18-0.84%1,909
Oct 31, 202592.8693.3792.8692.9692.270.28%961
Oct 30, 202592.7493.3992.6792.7092.020.36%4,044
Oct 29, 202593.2993.6492.3792.3791.69-1.30%2,572
Oct 28, 202593.6593.6993.1893.5992.90-0.14%4,442
Oct 27, 202593.6594.1393.1793.7293.030.42%4,322
Oct 24, 202594.1194.2893.2093.3392.64-0.97%3,487
Oct 23, 202595.0895.0894.2494.2493.55-1.07%12,372
Oct 22, 202594.5995.2694.3495.2694.561.22%5,927
Oct 21, 202593.1594.1993.1594.1293.42-0.35%3,332
Oct 20, 202593.8294.4593.8294.4593.750.99%3,977
Oct 17, 202592.8193.5392.8193.5392.840.05%3,808
Oct 16, 202594.5694.5693.0893.4892.79-1.32%10,920
Oct 15, 202594.7795.5794.6594.7394.030.34%4,446
Oct 14, 202594.0095.1093.6794.4193.71-0.50%3,573
Oct 13, 202594.8495.0694.7394.8894.180.13%3,576
Oct 10, 202596.2596.2594.5494.7694.06-1.57%3,198
Oct 9, 202598.1998.1996.2796.2795.56-2.08%1,702
Oct 8, 202599.0099.0097.5698.3197.590.02%5,538
Oct 7, 202598.3398.3396.9798.2997.57-0.04%1,862
Oct 6, 202599.1499.1498.1098.3497.61-0.79%6,067
Oct 3, 202598.4799.2798.4799.1298.390.79%1,885
Oct 2, 202599.6099.6098.2898.3597.62-0.50%5,733
Oct 1, 202598.5998.8698.5998.8498.11-0.32%1,338
Sep 30, 202598.7399.1698.7399.1698.430.07%1,612
Sep 29, 202598.8499.0998.6199.0998.36-0.71%3,730
Sep 26, 202599.55100.1999.5599.8099.060.41%1,153
Sep 25, 202598.9199.7898.9099.3998.660.12%2,237
Sep 24, 202599.2799.2799.2799.2798.541.18%562
Sep 23, 202596.4298.3696.4298.1197.391.29%1,411
Sep 22, 202596.1496.8696.1496.8696.14-0.27%1,583
Sep 19, 202597.8397.8396.6397.1296.40-0.70%3,019