VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
97.61
-0.57 (-0.58%)
Nov 20, 2024, 3:18 PM EST - Market closed
EINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 97.71 | 98.70 | 96.74 | 97.61 | 97.61 | -0.58% | 7,424 |
| Nov 19, 2024 | 97.20 | 98.18 | 97.20 | 98.18 | 98.18 | 1.64% | 7,836 |
| Nov 18, 2024 | 96.82 | 97.48 | 96.20 | 96.60 | 96.60 | 1.22% | 7,781 |
| Nov 15, 2024 | 95.50 | 95.65 | 94.90 | 95.43 | 95.43 | 1.05% | 2,572 |
| Nov 14, 2024 | 94.89 | 94.89 | 93.84 | 94.45 | 94.45 | -0.80% | 2,201 |
| Nov 13, 2024 | 95.57 | 96.70 | 94.88 | 95.21 | 95.21 | 0.13% | 37,605 |
| Nov 12, 2024 | 96.06 | 96.12 | 93.83 | 95.08 | 95.08 | -0.40% | 2,574 |
| Nov 11, 2024 | 95.01 | 96.70 | 95.01 | 95.46 | 95.46 | 0.33% | 23,595 |
| Nov 8, 2024 | 93.94 | 98.11 | 93.74 | 95.15 | 95.15 | 0.67% | 8,777 |
| Nov 7, 2024 | 93.17 | 95.30 | 93.17 | 94.52 | 94.52 | 1.75% | 66,989 |
| Nov 6, 2024 | 93.51 | 96.61 | 91.80 | 92.89 | 92.89 | 2.80% | 3,975 |
| Nov 5, 2024 | 89.76 | 90.76 | 89.76 | 90.36 | 90.36 | 2.48% | 3,588 |
| Nov 4, 2024 | 87.52 | 88.26 | 87.52 | 88.17 | 88.17 | 0.21% | 2,952 |
| Nov 1, 2024 | 89.04 | 89.30 | 87.37 | 87.98 | 87.98 | -0.90% | 24,308 |
| Oct 31, 2024 | 89.12 | 89.30 | 88.38 | 88.78 | 88.11 | 0.20% | 8,988 |
| Oct 30, 2024 | 88.49 | 88.89 | 88.47 | 88.60 | 87.94 | 0.35% | 2,168 |
| Oct 29, 2024 | 88.57 | 88.57 | 87.48 | 88.29 | 87.63 | -0.26% | 1,509 |
| Oct 28, 2024 | 88.35 | 88.75 | 88.25 | 88.52 | 87.86 | -0.28% | 2,899 |
| Oct 25, 2024 | 89.30 | 89.80 | 88.69 | 88.77 | 88.10 | -0.28% | 4,503 |
| Oct 24, 2024 | 89.03 | 89.08 | 88.77 | 89.01 | 88.35 | 0.68% | 2,413 |
| Oct 23, 2024 | 89.00 | 89.12 | 88.05 | 88.41 | 87.75 | -0.01% | 2,662 |
| Oct 22, 2024 | 88.50 | 89.33 | 87.90 | 88.42 | 87.75 | 1.44% | 3,749 |
| Oct 21, 2024 | 88.95 | 89.25 | 87.09 | 87.16 | 86.51 | -1.78% | 6,966 |
| Oct 18, 2024 | 88.99 | 89.00 | 88.54 | 88.74 | 88.08 | -0.48% | 7,344 |
| Oct 17, 2024 | 89.53 | 89.53 | 89.18 | 89.18 | 88.51 | -0.06% | 814 |
| Oct 16, 2024 | 89.07 | 89.75 | 89.07 | 89.23 | 88.56 | 0.92% | 1,899 |
| Oct 15, 2024 | 88.36 | 88.66 | 88.36 | 88.42 | 87.76 | -1.00% | 2,654 |
| Oct 14, 2024 | 89.68 | 89.68 | 89.00 | 89.31 | 88.64 | 0.23% | 3,123 |
| Oct 11, 2024 | 88.60 | 89.11 | 88.43 | 89.11 | 88.44 | 0.75% | 1,457 |
| Oct 10, 2024 | 87.97 | 88.60 | 87.97 | 88.44 | 87.78 | 0.77% | 2,146 |
| Oct 9, 2024 | 87.21 | 87.77 | 87.01 | 87.77 | 87.11 | 0.65% | 2,281 |
| Oct 8, 2024 | 87.99 | 87.99 | 87.15 | 87.20 | 86.55 | -0.96% | 2,234 |
| Oct 7, 2024 | 88.30 | 91.76 | 87.62 | 88.04 | 87.38 | 0.87% | 4,802 |
| Oct 4, 2024 | 87.51 | 87.51 | 86.71 | 87.28 | 86.63 | 1.11% | 4,818 |
| Oct 3, 2024 | 87.00 | 87.61 | 85.77 | 86.32 | 85.67 | 0.07% | 72,424 |
| Oct 2, 2024 | 85.80 | 86.39 | 85.80 | 86.26 | 85.61 | 0.53% | 2,089 |
| Oct 1, 2024 | 85.80 | 85.94 | 85.37 | 85.80 | 85.16 | 1.19% | 4,465 |
| Sep 30, 2024 | 84.39 | 84.79 | 84.24 | 84.79 | 84.15 | -0.04% | 8,133 |
| Sep 27, 2024 | 84.03 | 84.85 | 84.03 | 84.82 | 84.19 | -0.63% | 1,128 |
| Sep 26, 2024 | 87.06 | 87.06 | 84.75 | 85.36 | 84.72 | -0.98% | 3,421 |
| Sep 25, 2024 | 86.95 | 86.95 | 85.99 | 86.20 | 85.56 | 0.12% | 4,454 |
| Sep 24, 2024 | 86.20 | 86.20 | 85.98 | 86.10 | 85.45 | 0.03% | 877 |
| Sep 23, 2024 | 85.99 | 86.07 | 85.82 | 86.07 | 85.43 | 1.51% | 1,405 |
| Sep 20, 2024 | 84.34 | 84.80 | 84.09 | 84.80 | 84.16 | 0.29% | 2,523 |
| Sep 19, 2024 | 85.19 | 85.19 | 84.55 | 84.55 | 83.91 | -0.31% | 2,241 |
| Sep 18, 2024 | 85.06 | 85.15 | 84.81 | 84.81 | 84.18 | -0.35% | 8,095 |
| Sep 17, 2024 | 85.17 | 85.31 | 85.10 | 85.11 | 84.47 | 0.02% | 1,245 |
| Sep 16, 2024 | 84.86 | 85.09 | 84.53 | 85.09 | 84.45 | 1.16% | 1,147 |
| Sep 13, 2024 | 84.10 | 84.23 | 83.65 | 84.12 | 83.49 | 0.94% | 1,448 |
| Sep 12, 2024 | 82.85 | 83.60 | 82.65 | 83.34 | 82.71 | 1.10% | 1,433 |
| Sep 11, 2024 | 81.91 | 82.85 | 81.91 | 82.43 | 81.81 | -0.16% | 3,302 |
| Sep 10, 2024 | 83.15 | 83.48 | 82.41 | 82.56 | 81.94 | -1.01% | 2,625 |
| Sep 9, 2024 | 83.46 | 83.56 | 83.24 | 83.40 | 82.77 | 1.23% | 15,908 |
| Sep 6, 2024 | 84.12 | 84.12 | 82.39 | 82.39 | 81.77 | -1.59% | 1,548 |
| Sep 5, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.09 | 0.75% | 520 |
| Sep 4, 2024 | 83.60 | 83.85 | 82.99 | 83.10 | 82.48 | -0.74% | 2,610 |
| Sep 3, 2024 | 82.85 | 84.01 | 82.85 | 83.72 | 83.09 | -0.80% | 3,032 |
| Aug 30, 2024 | 83.97 | 84.57 | 83.59 | 84.40 | 83.76 | 0.91% | 4,499 |
| Aug 29, 2024 | 83.49 | 83.91 | 82.80 | 83.64 | 83.01 | 1.35% | 2,876 |
| Aug 28, 2024 | 82.89 | 82.89 | 82.26 | 82.52 | 81.90 | -0.77% | 1,797 |
| Aug 27, 2024 | 83.41 | 83.82 | 82.87 | 83.16 | 82.54 | -0.20% | 1,292 |
| Aug 26, 2024 | 83.59 | 83.76 | 83.28 | 83.33 | 82.71 | 0.24% | 2,329 |
| Aug 23, 2024 | 82.56 | 83.17 | 82.56 | 83.13 | 82.50 | 1.29% | 1,305 |
| Aug 22, 2024 | 82.23 | 82.23 | 81.93 | 82.07 | 81.46 | 0.24% | 1,214 |
| Aug 21, 2024 | 82.27 | 82.34 | 81.55 | 81.88 | 81.26 | 0.01% | 1,395 |
| Aug 20, 2024 | 82.18 | 82.29 | 81.62 | 81.87 | 81.25 | -1.00% | 4,697 |
| Aug 19, 2024 | 82.49 | 83.13 | 82.49 | 82.69 | 82.07 | 0.67% | 3,646 |
| Aug 16, 2024 | 81.37 | 82.14 | 81.37 | 82.14 | 81.53 | 0.81% | 827 |
| Aug 15, 2024 | 81.45 | 81.75 | 81.12 | 81.49 | 80.87 | 0.73% | 1,190 |
| Aug 14, 2024 | 80.34 | 80.90 | 79.98 | 80.90 | 80.29 | 1.08% | 930 |
| Aug 13, 2024 | 79.80 | 80.03 | 79.25 | 80.03 | 79.43 | 0.16% | 4,519 |
| Aug 12, 2024 | 80.31 | 80.85 | 79.44 | 79.90 | 79.30 | -0.23% | 5,743 |
| Aug 9, 2024 | 80.50 | 80.60 | 80.07 | 80.08 | 79.48 | -0.57% | 1,939 |
| Aug 8, 2024 | 80.01 | 80.85 | 80.01 | 80.54 | 79.94 | 1.32% | 2,205 |
| Aug 7, 2024 | 80.99 | 80.99 | 79.49 | 79.49 | 78.89 | 0.32% | 28,246 |
| Aug 6, 2024 | 78.92 | 79.93 | 78.92 | 79.24 | 78.65 | 2.30% | 5,202 |
| Aug 5, 2024 | 80.07 | 82.04 | 76.99 | 77.46 | 76.88 | -2.49% | 28,605 |
| Aug 2, 2024 | 79.17 | 79.54 | 78.73 | 79.44 | 78.84 | -1.60% | 7,823 |
| Aug 1, 2024 | 81.19 | 81.19 | 80.26 | 80.73 | 80.12 | -1.40% | 848 |
| Jul 31, 2024 | 82.09 | 82.21 | 81.88 | 81.88 | 80.50 | - | 1,281 |
| Jul 30, 2024 | 81.15 | 81.92 | 81.15 | 81.88 | 80.50 | 1.14% | 1,052 |
| Jul 29, 2024 | 80.89 | 81.16 | 80.03 | 80.96 | 79.60 | -0.10% | 4,603 |
| Jul 26, 2024 | 80.69 | 81.04 | 80.69 | 81.04 | 79.67 | 0.52% | 925 |
| Jul 25, 2024 | 81.69 | 81.69 | 80.60 | 80.62 | 79.27 | -0.65% | 2,829 |
| Jul 24, 2024 | 82.39 | 82.39 | 81.15 | 81.15 | 79.79 | -1.52% | 898 |
| Jul 23, 2024 | 83.68 | 83.68 | 82.40 | 82.40 | 81.02 | -0.93% | 2,561 |
| Jul 22, 2024 | 82.93 | 83.18 | 82.72 | 83.18 | 81.78 | 0.56% | 13,745 |
| Jul 19, 2024 | 82.44 | 82.79 | 82.44 | 82.72 | 81.33 | 1.15% | 1,410 |
| Jul 18, 2024 | 81.76 | 82.20 | 81.76 | 81.78 | 80.40 | 0.32% | 4,008 |
| Jul 17, 2024 | 82.00 | 82.00 | 81.21 | 81.51 | 80.14 | 0.59% | 1,912 |
| Jul 16, 2024 | 82.06 | 82.06 | 79.61 | 81.03 | 79.67 | -0.07% | 4,700 |
| Jul 15, 2024 | 81.52 | 81.60 | 81.08 | 81.08 | 79.72 | 0.24% | 1,408 |
| Jul 12, 2024 | 80.79 | 81.26 | 80.53 | 80.89 | 79.53 | 0.66% | 1,400 |
| Jul 11, 2024 | 80.47 | 80.48 | 80.16 | 80.37 | 79.01 | 0.47% | 1,089 |
| Jul 10, 2024 | 79.73 | 80.13 | 79.73 | 79.99 | 78.64 | 0.07% | 1,964 |
| Jul 9, 2024 | 80.16 | 80.27 | 79.93 | 79.93 | 78.59 | -0.61% | 1,802 |
| Jul 8, 2024 | 80.02 | 80.42 | 79.83 | 80.42 | 79.07 | 0.46% | 58,702 |
| Jul 5, 2024 | 81.03 | 81.03 | 79.54 | 80.05 | 78.71 | -0.64% | 17,114 |
| Jul 3, 2024 | 80.30 | 80.98 | 80.30 | 80.57 | 79.21 | 0.90% | 3,271 |
| Jul 2, 2024 | 80.03 | 80.06 | 79.58 | 79.85 | 78.51 | 0.46% | 1,595 |