Skip to main content
logo
VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
124.12
-1.31 (-1.04%)
At close: May 20, 2026, 4:00 PM EDT
124.12
0.00 (0.00%)
After-hours: May 20, 2026, 4:10 PM EDT

EINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2026124.71125.71123.37124.13124.12-1.04%9,284
May 19, 2026123.83125.66123.83125.43125.431.33%12,855
May 18, 2026123.04124.27122.45123.78123.781.03%12,435
May 15, 2026122.67122.74122.10122.53122.530.71%5,327
May 14, 2026120.59121.83120.59121.66121.661.48%3,386
May 13, 2026119.67119.88118.80119.88119.880.41%2,361
May 12, 2026118.34119.76118.25119.40119.401.00%3,971
May 11, 2026116.13118.49115.03118.22118.221.79%6,494
May 8, 2026117.01117.66115.20116.14116.14-0.72%6,868
May 7, 2026115.06117.14114.57116.98116.98-0.23%6,194
May 6, 2026118.47118.47116.89117.25117.25-2.38%5,474
May 5, 2026120.58120.79119.69120.11120.11-0.38%5,567
May 4, 2026120.00120.71119.57120.57120.570.48%4,405
May 1, 2026120.33120.33119.78120.00119.99-1.28%1,930
Apr 30, 2026117.98121.55117.98121.55120.752.88%9,878
Apr 29, 2026117.23118.81117.23118.15117.370.70%4,389
Apr 28, 2026116.32117.66116.12117.34116.561.78%3,599
Apr 27, 2026115.25115.60114.91115.29114.520.16%9,231
Apr 24, 2026115.10115.10115.10115.10114.340.46%1,629
Apr 23, 2026114.07114.58113.88114.58113.810.83%2,332
Apr 22, 2026113.43113.65113.32113.63112.880.79%3,434
Apr 21, 2026113.01113.01112.66112.75112.000.02%2,487
Apr 20, 2026113.29113.76112.72112.72111.97-0.18%3,066
Apr 17, 2026111.69112.92111.19112.92112.17-0.64%6,565
Apr 16, 2026114.04114.68113.15113.64112.89-0.01%5,138
Apr 15, 2026113.56114.21113.44113.66112.91-0.10%13,654
Apr 14, 2026113.91113.91113.45113.78113.02-1.08%32,197
Apr 13, 2026117.07117.40115.02115.02114.25-0.70%6,813
Apr 10, 2026116.17116.69115.83115.83115.060.51%3,015
Apr 9, 2026116.39118.52115.24115.24114.48-0.17%51,221
Apr 8, 2026114.26117.24113.71115.44114.67-2.31%44,983
Apr 7, 2026117.90118.80117.68118.17117.381.51%6,427
Apr 6, 2026117.38117.38116.37116.41115.64-0.54%5,764
Apr 2, 2026116.56117.41116.56117.04116.261.09%3,737
Apr 1, 2026117.01117.01114.97115.78115.01-1.73%12,263
Mar 31, 2026120.03120.03117.01117.81117.03-1.62%8,212
Mar 30, 2026120.52120.52119.61119.75118.96-0.13%7,049
Mar 27, 2026121.00121.00119.90119.90119.11-0.05%6,101
Mar 26, 2026119.48120.51119.48119.96119.160.53%5,894
Mar 25, 2026119.62119.62118.88119.33118.54-0.05%2,943
Mar 24, 2026119.88120.70119.09119.39118.590.94%7,960
Mar 23, 2026117.16118.74114.44118.28117.491.02%9,476
Mar 20, 2026118.66118.77116.80117.08116.31-0.52%6,248
Mar 19, 2026116.38118.56116.38117.69116.911.48%8,372
Mar 18, 2026115.62116.10114.88115.97115.20-0.49%12,091
Mar 17, 2026117.34117.38116.26116.54115.770.63%5,571
Mar 16, 2026115.12116.07115.12115.81115.040.21%16,031
Mar 13, 2026115.52115.89115.37115.56114.80-0.07%3,313
Mar 12, 2026116.19116.48115.64115.64114.870.09%4,424
Mar 11, 2026115.18115.55115.18115.54114.770.83%5,128