VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
93.52
+0.04 (0.05%)
Oct 17, 2025, 4:00 PM EDT - Market closed
EINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 92.81 | 93.53 | 92.81 | 93.53 | 93.53 | 0.05% | 3,808 |
| Oct 16, 2025 | 94.56 | 94.56 | 93.08 | 93.48 | 93.48 | -1.32% | 10,920 |
| Oct 15, 2025 | 94.77 | 95.57 | 94.65 | 94.73 | 94.73 | 0.34% | 4,446 |
| Oct 14, 2025 | 94.00 | 95.10 | 93.67 | 94.41 | 94.41 | -0.50% | 3,573 |
| Oct 13, 2025 | 94.84 | 95.06 | 94.73 | 94.88 | 94.88 | 0.13% | 3,576 |
| Oct 10, 2025 | 96.25 | 96.25 | 94.54 | 94.76 | 94.76 | -1.57% | 3,198 |
| Oct 9, 2025 | 98.19 | 98.19 | 96.27 | 96.27 | 96.27 | -2.08% | 1,702 |
| Oct 8, 2025 | 99.00 | 99.00 | 97.56 | 98.31 | 98.31 | 0.02% | 5,538 |
| Oct 7, 2025 | 98.33 | 98.33 | 96.97 | 98.29 | 98.29 | -0.04% | 1,862 |
| Oct 6, 2025 | 99.14 | 99.14 | 98.10 | 98.34 | 98.34 | -0.79% | 6,067 |
| Oct 3, 2025 | 98.47 | 99.27 | 98.47 | 99.12 | 99.12 | 0.79% | 1,885 |
| Oct 2, 2025 | 99.60 | 99.60 | 98.28 | 98.35 | 98.35 | -0.50% | 5,733 |
| Oct 1, 2025 | 98.59 | 98.86 | 98.59 | 98.84 | 98.84 | -0.32% | 1,338 |
| Sep 30, 2025 | 98.73 | 99.16 | 98.73 | 99.16 | 99.16 | 0.07% | 1,612 |
| Sep 29, 2025 | 98.84 | 99.09 | 98.61 | 99.09 | 99.09 | -0.71% | 3,730 |
| Sep 26, 2025 | 99.55 | 100.19 | 99.55 | 99.80 | 99.80 | 0.41% | 1,153 |
| Sep 25, 2025 | 98.91 | 99.78 | 98.90 | 99.39 | 99.39 | 0.12% | 2,237 |
| Sep 24, 2025 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | 1.18% | 562 |
| Sep 23, 2025 | 96.42 | 98.36 | 96.42 | 98.11 | 98.11 | 1.29% | 1,411 |
| Sep 22, 2025 | 96.14 | 96.86 | 96.14 | 96.86 | 96.86 | -0.27% | 1,583 |
| Sep 19, 2025 | 97.83 | 97.83 | 96.63 | 97.12 | 97.12 | -0.70% | 3,019 |
| Sep 18, 2025 | 97.48 | 98.02 | 97.48 | 97.80 | 97.80 | 0.49% | 6,482 |
| Sep 17, 2025 | 97.13 | 97.44 | 97.12 | 97.33 | 97.33 | 0.59% | 1,965 |
| Sep 16, 2025 | 96.70 | 96.84 | 96.54 | 96.75 | 96.75 | -0.05% | 1,684 |
| Sep 15, 2025 | 96.86 | 96.87 | 96.70 | 96.81 | 96.81 | -0.43% | 1,438 |
| Sep 12, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | 0.30% | 444 |
| Sep 11, 2025 | 95.64 | 96.93 | 95.64 | 96.93 | 96.93 | 0.40% | 1,135 |
| Sep 10, 2025 | 95.45 | 97.08 | 95.45 | 96.54 | 96.54 | 0.68% | 2,575 |
| Sep 9, 2025 | 95.21 | 96.37 | 95.21 | 95.89 | 95.89 | 0.28% | 3,651 |
| Sep 8, 2025 | 95.41 | 95.76 | 95.02 | 95.63 | 95.63 | -0.66% | 3,677 |
| Sep 5, 2025 | 95.24 | 96.26 | 95.24 | 96.26 | 96.26 | -0.38% | 763 |
| Sep 4, 2025 | 96.70 | 96.70 | 96.31 | 96.63 | 96.63 | 0.06% | 2,021 |
| Sep 3, 2025 | 96.85 | 96.85 | 96.22 | 96.57 | 96.57 | -0.15% | 1,839 |
| Sep 2, 2025 | 97.00 | 97.24 | 96.29 | 96.72 | 96.72 | -0.63% | 2,505 |
| Aug 29, 2025 | 96.91 | 97.70 | 96.91 | 97.33 | 97.33 | 0.28% | 1,763 |
| Aug 28, 2025 | 96.38 | 97.06 | 96.38 | 97.06 | 97.06 | 0.54% | 1,229 |
| Aug 27, 2025 | 95.87 | 96.73 | 95.87 | 96.54 | 96.54 | 0.47% | 2,360 |
| Aug 26, 2025 | 95.47 | 96.08 | 95.35 | 96.08 | 96.08 | 0.18% | 2,532 |
| Aug 25, 2025 | 96.64 | 96.64 | 95.89 | 95.91 | 95.91 | -0.49% | 4,954 |
| Aug 22, 2025 | 96.68 | 96.68 | 96.26 | 96.39 | 96.39 | -0.02% | 1,892 |
| Aug 21, 2025 | 96.54 | 96.59 | 96.41 | 96.41 | 96.41 | 0.46% | 1,207 |
| Aug 20, 2025 | 95.27 | 96.11 | 95.27 | 95.96 | 95.96 | 1.29% | 2,236 |
| Aug 19, 2025 | 95.04 | 95.08 | 94.30 | 94.74 | 94.74 | 0.04% | 2,088 |
| Aug 18, 2025 | 94.68 | 95.02 | 94.50 | 94.71 | 94.71 | -0.65% | 4,419 |
| Aug 15, 2025 | 95.46 | 96.11 | 95.17 | 95.32 | 95.32 | -0.83% | 9,581 |
| Aug 14, 2025 | 95.13 | 96.12 | 95.13 | 96.12 | 96.12 | -0.02% | 2,665 |
| Aug 13, 2025 | 95.65 | 96.13 | 95.20 | 96.13 | 96.13 | 0.63% | 3,473 |
| Aug 12, 2025 | 95.37 | 95.93 | 94.64 | 95.53 | 95.53 | 0.13% | 4,970 |
| Aug 11, 2025 | 95.23 | 95.82 | 95.05 | 95.40 | 95.40 | 0.04% | 1,966 |
| Aug 8, 2025 | 96.03 | 96.03 | 95.35 | 95.36 | 95.36 | -0.40% | 4,367 |