VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
115.78
-2.03 (-1.73%)
At close: Apr 1, 2026, 4:00 PM EDT
115.78
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
EINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 117.01 | 117.01 | 114.97 | 115.78 | 115.78 | -1.73% | 12,263 |
| Mar 31, 2026 | 120.03 | 120.03 | 117.01 | 117.81 | 117.81 | -1.62% | 8,212 |
| Mar 30, 2026 | 120.52 | 120.52 | 119.61 | 119.75 | 119.75 | -0.13% | 7,049 |
| Mar 27, 2026 | 121.00 | 121.00 | 119.90 | 119.90 | 119.90 | -0.05% | 6,101 |
| Mar 26, 2026 | 119.48 | 120.51 | 119.48 | 119.96 | 119.96 | 0.53% | 5,894 |
| Mar 25, 2026 | 119.62 | 119.62 | 118.88 | 119.33 | 119.33 | -0.05% | 2,943 |
| Mar 24, 2026 | 119.88 | 120.70 | 119.09 | 119.39 | 119.39 | 0.94% | 7,960 |
| Mar 23, 2026 | 117.16 | 118.74 | 114.44 | 118.28 | 118.28 | 1.02% | 9,476 |
| Mar 20, 2026 | 118.66 | 118.77 | 116.80 | 117.08 | 117.08 | -0.52% | 6,248 |
| Mar 19, 2026 | 116.38 | 118.56 | 116.38 | 117.69 | 117.69 | 1.48% | 8,372 |
| Mar 18, 2026 | 115.62 | 116.10 | 114.88 | 115.97 | 115.97 | -0.49% | 12,091 |
| Mar 17, 2026 | 117.34 | 117.38 | 116.26 | 116.54 | 116.54 | 0.63% | 5,571 |
| Mar 16, 2026 | 115.12 | 116.07 | 115.12 | 115.81 | 115.81 | 0.21% | 16,031 |
| Mar 13, 2026 | 115.52 | 115.89 | 115.37 | 115.56 | 115.56 | -0.07% | 3,313 |
| Mar 12, 2026 | 116.19 | 116.48 | 115.64 | 115.64 | 115.64 | 0.09% | 4,424 |
| Mar 11, 2026 | 115.18 | 115.55 | 115.18 | 115.54 | 115.54 | 0.83% | 5,128 |
| Mar 10, 2026 | 115.03 | 115.56 | 114.28 | 114.59 | 114.59 | -0.62% | 9,949 |
| Mar 9, 2026 | 116.17 | 116.42 | 115.27 | 115.30 | 115.30 | -0.49% | 51,584 |
| Mar 6, 2026 | 115.74 | 116.49 | 115.74 | 115.87 | 115.87 | 0.03% | 6,239 |
| Mar 5, 2026 | 115.90 | 116.71 | 115.40 | 115.84 | 115.84 | -0.65% | 15,507 |
| Mar 4, 2026 | 114.80 | 116.60 | 114.80 | 116.60 | 116.60 | 0.09% | 60,166 |
| Mar 3, 2026 | 116.79 | 117.60 | 115.37 | 116.50 | 116.50 | 0.44% | 19,817 |
| Mar 2, 2026 | 116.23 | 116.65 | 115.80 | 116.00 | 116.00 | 1.93% | 5,037 |
| Feb 27, 2026 | 113.88 | 113.90 | 113.78 | 113.79 | 113.79 | 0.90% | 2,961 |
| Feb 26, 2026 | 112.44 | 113.54 | 112.44 | 112.77 | 112.77 | 0.95% | 4,402 |
| Feb 25, 2026 | 110.89 | 112.04 | 110.27 | 111.72 | 111.71 | -0.13% | 3,701 |
| Feb 24, 2026 | 111.55 | 111.87 | 110.87 | 111.87 | 111.87 | -0.12% | 3,458 |
| Feb 23, 2026 | 112.48 | 112.48 | 111.54 | 112.00 | 112.00 | 0.42% | 19,274 |
| Feb 20, 2026 | 111.31 | 111.78 | 110.70 | 111.53 | 111.53 | 0.59% | 3,998 |
| Feb 19, 2026 | 111.79 | 111.79 | 110.68 | 110.87 | 110.87 | 0.27% | 4,590 |
| Feb 18, 2026 | 111.00 | 111.45 | 110.43 | 110.57 | 110.57 | 0.38% | 6,837 |
| Feb 17, 2026 | 110.33 | 110.55 | 110.03 | 110.16 | 110.16 | -0.79% | 5,763 |
| Feb 13, 2026 | 108.65 | 111.41 | 108.65 | 111.04 | 111.04 | 2.34% | 3,529 |
| Feb 12, 2026 | 109.13 | 109.32 | 108.07 | 108.50 | 108.50 | 0.05% | 8,916 |
| Feb 11, 2026 | 107.97 | 108.54 | 107.60 | 108.45 | 108.45 | 1.37% | 5,182 |
| Feb 10, 2026 | 106.81 | 107.11 | 106.76 | 106.99 | 106.99 | 0.43% | 5,013 |
| Feb 9, 2026 | 105.52 | 106.68 | 105.52 | 106.53 | 106.53 | 0.77% | 6,504 |
| Feb 6, 2026 | 105.83 | 105.83 | 105.50 | 105.72 | 105.72 | 0.72% | 2,093 |
| Feb 5, 2026 | 103.68 | 104.97 | 103.68 | 104.96 | 104.96 | 0.76% | 3,692 |
| Feb 4, 2026 | 103.71 | 104.40 | 103.14 | 104.16 | 104.16 | 0.44% | 7,131 |
| Feb 3, 2026 | 103.16 | 103.70 | 103.12 | 103.70 | 103.70 | 2.59% | 2,149 |
| Feb 2, 2026 | 101.91 | 101.91 | 101.08 | 101.08 | 101.08 | -2.38% | 8,588 |
| Jan 30, 2026 | 103.76 | 103.76 | 102.00 | 103.54 | 103.00 | -0.25% | 3,298 |
| Jan 29, 2026 | 103.99 | 103.99 | 103.75 | 103.80 | 103.26 | 0.88% | 2,619 |
| Jan 28, 2026 | 102.00 | 102.90 | 102.00 | 102.90 | 102.36 | 1.19% | 4,006 |
| Jan 27, 2026 | 100.79 | 101.69 | 100.79 | 101.69 | 101.16 | 1.05% | 3,346 |
| Jan 26, 2026 | 101.35 | 101.35 | 100.27 | 100.63 | 100.10 | -0.11% | 3,742 |
| Jan 23, 2026 | 100.60 | 101.32 | 100.60 | 100.74 | 100.22 | 0.64% | 3,961 |
| Jan 22, 2026 | 99.36 | 100.10 | 99.32 | 100.10 | 99.58 | 1.17% | 2,149 |
| Jan 21, 2026 | 98.95 | 99.43 | 98.66 | 98.94 | 98.42 | 0.95% | 2,988 |