VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
94.97
-0.71 (-0.74%)
Mar 13, 2025, 4:00 PM EST - Market closed

EINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202596.5596.5594.8594.9794.97-0.73%4,371
Mar 12, 202595.8896.5495.1395.6895.681.17%9,782
Mar 11, 202593.7394.8593.7394.5794.570.92%4,585
Mar 10, 202592.8993.9892.8993.7193.710.13%2,350
Mar 7, 202593.4595.3291.8093.5993.590.28%5,240
Mar 6, 202594.5794.7889.8193.3393.33-2.56%7,804
Mar 5, 202595.0595.9894.3695.7895.78-0.03%5,425
Mar 4, 202596.5496.5494.4095.8195.81-1.41%6,367
Mar 3, 202598.92100.1596.5297.1897.18-1.46%6,032
Feb 28, 202596.8198.6296.8198.6298.622.68%3,334
Feb 27, 202596.9296.9296.0496.0496.04-0.30%3,744
Feb 26, 202595.4596.5795.4596.3396.330.54%3,947
Feb 25, 202596.3096.3094.3395.8195.81-0.99%9,638
Feb 24, 202598.0099.1795.9896.7796.77-0.42%28,568
Feb 21, 202598.5998.5996.7197.1897.18-1.22%7,249
Feb 20, 202598.4098.7597.0898.3898.38-0.06%5,285
Feb 19, 202599.6099.6098.3198.4498.44-0.05%3,424
Feb 18, 202599.1699.1697.8798.4998.490.70%4,008
Feb 14, 202598.5098.8797.8097.8097.80-0.60%2,075
Feb 13, 202597.5198.5397.5198.3998.391.82%5,906
Feb 12, 202597.3097.6796.4196.6396.63-1.39%2,433
Feb 11, 202597.3298.1097.3298.0098.00-0.64%6,159
Feb 10, 202598.5399.0498.5398.6398.631.14%2,703
Feb 7, 202597.6397.7797.0097.5197.510.12%4,416
Feb 6, 2025100.42100.4297.1697.4097.40-1.76%2,222
Feb 5, 202598.9599.7098.7399.1599.150.97%7,771
Feb 4, 202597.3898.4397.3898.2098.200.77%4,307
Feb 3, 202595.3297.6894.8297.4597.450.30%2,550
Jan 31, 2025100.14100.1496.9697.1696.69-2.70%4,460
Jan 30, 202599.1099.8798.6699.8599.371.51%11,493
Jan 29, 202598.9998.9997.8198.3697.890.61%3,859
Jan 28, 202598.8598.8596.6897.7697.290.43%11,509
Jan 27, 2025100.66101.1296.4797.3496.88-4.40%14,938
Jan 24, 2025102.56102.66101.46101.82101.33-0.49%8,130
Jan 23, 2025102.82103.06100.84102.32101.83-0.01%11,695
Jan 22, 2025104.43104.43101.98102.33101.83-1.58%13,639
Jan 21, 2025103.65104.70103.07103.96103.460.95%29,626
Jan 17, 2025104.68104.68101.60102.99102.501.66%12,607
Jan 16, 2025100.00101.4499.80101.31100.821.40%10,335
Jan 15, 2025101.10101.1699.5099.9199.430.50%23,355
Jan 14, 202598.7499.7697.3999.4298.941.32%11,126
Jan 13, 202597.2698.4596.8798.1297.651.24%12,362
Jan 10, 202598.5898.5896.2396.9296.45-0.56%8,525
Jan 8, 202596.4197.4696.2097.4696.991.74%9,231
Jan 7, 202596.2296.2295.7995.7995.33-0.08%1,816
Jan 6, 202597.6397.6395.8695.8695.40-0.67%5,006
Jan 3, 202596.6897.4496.5196.5196.040.86%4,479
Jan 2, 202595.7195.7194.9195.6995.231.75%2,623
Dec 31, 202493.8494.5993.5994.0493.590.20%3,672
Dec 30, 202493.5394.4292.7593.8593.400.99%2,183