VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
96.21
+1.24 (1.30%)
Mar 14, 2025, 10:45 AM EDT - Market open
EINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 96.55 | 96.55 | 94.85 | 94.97 | 94.97 | -0.73% | 4,371 |
| Mar 12, 2025 | 95.88 | 96.54 | 95.13 | 95.68 | 95.68 | 1.17% | 9,782 |
| Mar 11, 2025 | 93.73 | 94.85 | 93.73 | 94.57 | 94.57 | 0.92% | 4,585 |
| Mar 10, 2025 | 92.89 | 93.98 | 92.89 | 93.71 | 93.71 | 0.13% | 2,350 |
| Mar 7, 2025 | 93.45 | 95.32 | 91.80 | 93.59 | 93.59 | 0.28% | 5,240 |
| Mar 6, 2025 | 94.57 | 94.78 | 89.81 | 93.33 | 93.33 | -2.56% | 7,804 |
| Mar 5, 2025 | 95.05 | 95.98 | 94.36 | 95.78 | 95.78 | -0.03% | 5,425 |
| Mar 4, 2025 | 96.54 | 96.54 | 94.40 | 95.81 | 95.81 | -1.41% | 6,367 |
| Mar 3, 2025 | 98.92 | 100.15 | 96.52 | 97.18 | 97.18 | -1.46% | 6,032 |
| Feb 28, 2025 | 96.81 | 98.62 | 96.81 | 98.62 | 98.62 | 2.68% | 3,334 |
| Feb 27, 2025 | 96.92 | 96.92 | 96.04 | 96.04 | 96.04 | -0.30% | 3,744 |
| Feb 26, 2025 | 95.45 | 96.57 | 95.45 | 96.33 | 96.33 | 0.54% | 3,947 |
| Feb 25, 2025 | 96.30 | 96.30 | 94.33 | 95.81 | 95.81 | -0.99% | 9,638 |
| Feb 24, 2025 | 98.00 | 99.17 | 95.98 | 96.77 | 96.77 | -0.42% | 28,568 |
| Feb 21, 2025 | 98.59 | 98.59 | 96.71 | 97.18 | 97.18 | -1.22% | 7,249 |
| Feb 20, 2025 | 98.40 | 98.75 | 97.08 | 98.38 | 98.38 | -0.06% | 5,285 |
| Feb 19, 2025 | 99.60 | 99.60 | 98.31 | 98.44 | 98.44 | -0.05% | 3,424 |
| Feb 18, 2025 | 99.16 | 99.16 | 97.87 | 98.49 | 98.49 | 0.70% | 4,008 |
| Feb 14, 2025 | 98.50 | 98.87 | 97.80 | 97.80 | 97.80 | -0.60% | 2,075 |
| Feb 13, 2025 | 97.51 | 98.53 | 97.51 | 98.39 | 98.39 | 1.82% | 5,906 |
| Feb 12, 2025 | 97.30 | 97.67 | 96.41 | 96.63 | 96.63 | -1.39% | 2,433 |
| Feb 11, 2025 | 97.32 | 98.10 | 97.32 | 98.00 | 98.00 | -0.64% | 6,159 |
| Feb 10, 2025 | 98.53 | 99.04 | 98.53 | 98.63 | 98.63 | 1.14% | 2,703 |
| Feb 7, 2025 | 97.63 | 97.77 | 97.00 | 97.51 | 97.51 | 0.12% | 4,416 |
| Feb 6, 2025 | 100.42 | 100.42 | 97.16 | 97.40 | 97.40 | -1.76% | 2,222 |
| Feb 5, 2025 | 98.95 | 99.70 | 98.73 | 99.15 | 99.15 | 0.97% | 7,771 |
| Feb 4, 2025 | 97.38 | 98.43 | 97.38 | 98.20 | 98.20 | 0.77% | 4,307 |
| Feb 3, 2025 | 95.32 | 97.68 | 94.82 | 97.45 | 97.45 | 0.30% | 2,550 |
| Jan 31, 2025 | 100.14 | 100.14 | 96.96 | 97.16 | 96.69 | -2.70% | 4,460 |
| Jan 30, 2025 | 99.10 | 99.87 | 98.66 | 99.85 | 99.37 | 1.51% | 11,493 |
| Jan 29, 2025 | 98.99 | 98.99 | 97.81 | 98.36 | 97.89 | 0.61% | 3,859 |
| Jan 28, 2025 | 98.85 | 98.85 | 96.68 | 97.76 | 97.29 | 0.43% | 11,509 |
| Jan 27, 2025 | 100.66 | 101.12 | 96.47 | 97.34 | 96.88 | -4.40% | 14,938 |
| Jan 24, 2025 | 102.56 | 102.66 | 101.46 | 101.82 | 101.33 | -0.49% | 8,130 |
| Jan 23, 2025 | 102.82 | 103.06 | 100.84 | 102.32 | 101.83 | -0.01% | 11,695 |
| Jan 22, 2025 | 104.43 | 104.43 | 101.98 | 102.33 | 101.83 | -1.58% | 13,639 |
| Jan 21, 2025 | 103.65 | 104.70 | 103.07 | 103.96 | 103.46 | 0.95% | 29,626 |
| Jan 17, 2025 | 104.68 | 104.68 | 101.60 | 102.99 | 102.50 | 1.66% | 12,607 |
| Jan 16, 2025 | 100.00 | 101.44 | 99.80 | 101.31 | 100.82 | 1.40% | 10,335 |
| Jan 15, 2025 | 101.10 | 101.16 | 99.50 | 99.91 | 99.43 | 0.50% | 23,355 |
| Jan 14, 2025 | 98.74 | 99.76 | 97.39 | 99.42 | 98.94 | 1.32% | 11,126 |
| Jan 13, 2025 | 97.26 | 98.45 | 96.87 | 98.12 | 97.65 | 1.24% | 12,362 |
| Jan 10, 2025 | 98.58 | 98.58 | 96.23 | 96.92 | 96.45 | -0.56% | 8,525 |
| Jan 8, 2025 | 96.41 | 97.46 | 96.20 | 97.46 | 96.99 | 1.74% | 9,231 |
| Jan 7, 2025 | 96.22 | 96.22 | 95.79 | 95.79 | 95.33 | -0.08% | 1,816 |
| Jan 6, 2025 | 97.63 | 97.63 | 95.86 | 95.86 | 95.40 | -0.67% | 5,006 |
| Jan 3, 2025 | 96.68 | 97.44 | 96.51 | 96.51 | 96.04 | 0.86% | 4,479 |
| Jan 2, 2025 | 95.71 | 95.71 | 94.91 | 95.69 | 95.23 | 1.75% | 2,623 |
| Dec 31, 2024 | 93.84 | 94.59 | 93.59 | 94.04 | 93.59 | 0.20% | 3,672 |
| Dec 30, 2024 | 93.53 | 94.42 | 92.75 | 93.85 | 93.40 | 0.99% | 2,183 |