Skip to main content
logo
VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
125.81
+1.27 (1.02%)
Jul 23, 2026, 11:28 AM EDT - Market open

EINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2026124.52125.81124.52124.55--977
Jul 22, 2026124.42124.97124.13124.55124.551.21%6,149
Jul 21, 2026123.71123.71122.13123.05123.05-0.94%4,726
Jul 20, 2026124.61125.62123.79124.22124.220.48%41,639
Jul 17, 2026124.44124.44122.87123.63123.630.21%8,862
Jul 16, 2026122.28123.73122.08123.37123.371.39%26,087
Jul 15, 2026123.58123.58121.68121.68121.68-1.19%169,811
Jul 14, 2026123.26123.44122.86123.14123.140.56%29,750
Jul 13, 2026120.53122.90120.53122.45122.451.55%4,498
Jul 10, 2026121.20121.32120.58120.58120.580.19%11,105
Jul 9, 2026122.32122.51120.25120.35120.35-1.43%74,855
Jul 8, 2026121.71122.34121.65122.10122.100.74%33,413
Jul 7, 2026120.89121.49119.58121.20121.203.04%4,583
Jul 6, 2026118.24119.18117.43117.63117.62-0.28%17,397
Jul 2, 2026117.68118.04116.87117.96117.960.40%5,626
Jul 1, 2026117.27117.78117.23117.49117.49-1.43%1,998
Jun 30, 2026119.95120.88119.20119.20119.20-0.57%8,474
Jun 29, 2026120.98120.98119.80119.88119.88-1.22%1,844
Jun 26, 2026120.96121.36120.96121.36121.360.58%1,461
Jun 25, 2026120.50120.66120.50120.66120.661.61%779
Jun 24, 2026118.63118.78118.26118.75118.75-0.89%134,887
Jun 23, 2026118.65119.82118.65119.82119.821.37%2,183
Jun 22, 2026117.20118.50116.94118.20118.201.33%4,986
Jun 18, 2026116.05116.95115.19116.65116.650.31%4,221
Jun 17, 2026116.99117.38116.08116.29116.28-0.29%41,019
Jun 16, 2026117.62118.39116.58116.62116.62-0.08%150,253
Jun 15, 2026118.68118.98116.71116.71116.71-2.91%90,622
Jun 12, 2026120.93120.93119.99120.21120.200.47%2,189
Jun 11, 2026120.79121.51119.65119.65119.65-0.74%2,464
Jun 10, 2026117.55121.23117.55120.54120.541.91%2,410
Jun 9, 2026118.33118.42117.81118.28118.28-0.23%2,760
Jun 8, 2026118.96119.78118.55118.55118.55-0.69%6,211
Jun 5, 2026119.66120.16119.37119.37119.37-0.65%2,975
Jun 4, 2026118.87120.58118.82120.16120.161.28%25,777
Jun 3, 2026119.40120.25118.64118.64118.64-0.39%8,088
Jun 2, 2026118.09119.18118.09119.11119.111.47%2,312
Jun 1, 2026116.51118.37116.51117.38117.380.84%12,465
May 29, 2026117.30117.30116.40116.40116.40-2.00%24,132
May 28, 2026120.15120.15118.77118.77118.77-0.80%4,276
May 27, 2026121.14121.14119.07119.73119.73-2.10%11,774
May 26, 2026122.60124.02122.30122.30122.30-2.52%9,174
May 22, 2026123.40125.51122.83125.46125.461.62%11,792
May 21, 2026123.48124.88123.37123.46123.46-0.54%5,270
May 20, 2026124.71125.71123.37124.13124.12-1.04%9,284
May 19, 2026123.83125.66123.83125.43125.431.33%12,859
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