VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
95.28
+0.12 (0.13%)
Dec 19, 2025, 4:00 PM EST - Market closed
EINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 95.18 | 95.71 | 95.18 | 95.28 | 95.28 | 0.13% | 2,422 |
| Dec 18, 2025 | 96.03 | 96.24 | 95.16 | 95.16 | 95.16 | -0.74% | 2,515 |
| Dec 17, 2025 | 95.10 | 95.87 | 94.97 | 95.87 | 95.87 | 0.95% | 3,896 |
| Dec 16, 2025 | 95.53 | 95.53 | 94.96 | 94.96 | 94.96 | -1.97% | 3,107 |
| Dec 15, 2025 | 96.44 | 96.96 | 96.38 | 96.87 | 96.87 | -0.11% | 2,121 |
| Dec 12, 2025 | 96.88 | 97.20 | 96.83 | 96.97 | 96.97 | 0.03% | 33,535 |
| Dec 11, 2025 | 96.79 | 97.15 | 96.76 | 96.95 | 96.95 | 0.28% | 2,530 |
| Dec 10, 2025 | 97.31 | 97.31 | 96.44 | 96.68 | 96.68 | -0.84% | 2,474 |
| Dec 9, 2025 | 98.66 | 98.66 | 97.50 | 97.50 | 97.50 | -0.44% | 2,854 |
| Dec 8, 2025 | 98.76 | 98.97 | 97.71 | 97.93 | 97.93 | -0.87% | 4,115 |
| Dec 5, 2025 | 99.12 | 99.12 | 98.67 | 98.78 | 98.78 | -0.01% | 2,569 |
| Dec 4, 2025 | 97.40 | 98.79 | 97.40 | 98.79 | 98.79 | 1.32% | 10,399 |
| Dec 3, 2025 | 97.00 | 97.82 | 97.00 | 97.50 | 97.50 | 0.86% | 1,127 |
| Dec 2, 2025 | 97.45 | 97.45 | 96.67 | 96.67 | 96.67 | -1.17% | 3,534 |
| Dec 1, 2025 | 97.86 | 98.08 | 97.81 | 97.81 | 97.81 | 0.14% | 2,157 |
| Nov 28, 2025 | 96.78 | 97.95 | 96.78 | 97.68 | 97.68 | 1.55% | 1,495 |
| Nov 26, 2025 | 96.26 | 96.41 | 96.00 | 96.18 | 96.18 | 0.75% | 2,739 |
| Nov 25, 2025 | 95.10 | 95.76 | 94.61 | 95.47 | 95.47 | 0.20% | 2,426 |
| Nov 24, 2025 | 95.55 | 95.55 | 94.86 | 95.27 | 95.27 | -0.47% | 4,036 |
| Nov 21, 2025 | 95.48 | 95.72 | 95.48 | 95.72 | 95.72 | 0.46% | 1,075 |
| Nov 20, 2025 | 96.50 | 96.50 | 95.29 | 95.29 | 95.29 | -0.51% | 751 |
| Nov 19, 2025 | 95.99 | 96.04 | 95.77 | 95.77 | 95.77 | -0.04% | 988 |
| Nov 18, 2025 | 95.61 | 96.13 | 95.61 | 95.82 | 95.82 | 0.26% | 657 |
| Nov 17, 2025 | 96.23 | 96.23 | 95.56 | 95.56 | 95.56 | -1.10% | 2,936 |
| Nov 14, 2025 | 94.54 | 96.66 | 94.54 | 96.63 | 96.63 | 2.16% | 2,659 |
| Nov 13, 2025 | 95.13 | 95.17 | 94.50 | 94.59 | 94.59 | -0.83% | 1,318 |
| Nov 12, 2025 | 95.34 | 95.38 | 95.34 | 95.38 | 95.38 | 0.34% | 409 |
| Nov 11, 2025 | 94.53 | 95.16 | 94.53 | 95.05 | 95.05 | 0.40% | 782 |
| Nov 10, 2025 | 94.24 | 94.68 | 94.01 | 94.68 | 94.68 | 0.93% | 2,589 |
| Nov 7, 2025 | 92.82 | 93.80 | 92.82 | 93.80 | 93.80 | 1.18% | 2,550 |
| Nov 6, 2025 | 92.05 | 92.86 | 92.05 | 92.71 | 92.71 | 0.75% | 2,237 |
| Nov 5, 2025 | 92.21 | 92.26 | 92.02 | 92.02 | 92.01 | 0.84% | 3,138 |
| Nov 4, 2025 | 91.59 | 91.59 | 91.21 | 91.25 | 91.25 | -1.01% | 2,213 |
| Nov 3, 2025 | 91.41 | 92.35 | 91.41 | 92.18 | 92.18 | -0.84% | 1,909 |
| Oct 31, 2025 | 92.86 | 93.37 | 92.86 | 92.96 | 92.27 | 0.28% | 961 |
| Oct 30, 2025 | 92.74 | 93.39 | 92.67 | 92.70 | 92.02 | 0.36% | 4,044 |
| Oct 29, 2025 | 93.29 | 93.64 | 92.37 | 92.37 | 91.69 | -1.30% | 2,572 |
| Oct 28, 2025 | 93.65 | 93.69 | 93.18 | 93.59 | 92.90 | -0.14% | 4,442 |
| Oct 27, 2025 | 93.65 | 94.13 | 93.17 | 93.72 | 93.03 | 0.42% | 4,322 |
| Oct 24, 2025 | 94.11 | 94.28 | 93.20 | 93.33 | 92.64 | -0.97% | 3,487 |
| Oct 23, 2025 | 95.08 | 95.08 | 94.24 | 94.24 | 93.55 | -1.07% | 12,372 |
| Oct 22, 2025 | 94.59 | 95.26 | 94.34 | 95.26 | 94.56 | 1.22% | 5,927 |
| Oct 21, 2025 | 93.15 | 94.19 | 93.15 | 94.12 | 93.42 | -0.35% | 3,332 |
| Oct 20, 2025 | 93.82 | 94.45 | 93.82 | 94.45 | 93.75 | 0.99% | 3,977 |
| Oct 17, 2025 | 92.81 | 93.53 | 92.81 | 93.53 | 92.84 | 0.05% | 3,808 |
| Oct 16, 2025 | 94.56 | 94.56 | 93.08 | 93.48 | 92.79 | -1.32% | 10,920 |
| Oct 15, 2025 | 94.77 | 95.57 | 94.65 | 94.73 | 94.03 | 0.34% | 4,446 |
| Oct 14, 2025 | 94.00 | 95.10 | 93.67 | 94.41 | 93.71 | -0.50% | 3,573 |
| Oct 13, 2025 | 94.84 | 95.06 | 94.73 | 94.88 | 94.18 | 0.13% | 3,576 |
| Oct 10, 2025 | 96.25 | 96.25 | 94.54 | 94.76 | 94.06 | -1.57% | 3,198 |