Skip to main content
logo
VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
116.55
-0.02 (-0.02%)
Sep 23, 2026, 4:00 PM EDT - Market closed

EINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026116.54117.56116.54116.55116.55-0.02%3,304
Sep 22, 2026116.89118.22116.57116.57116.57-1.08%3,550
Sep 21, 2026118.29118.55117.84117.84117.84-0.96%4,553
Sep 18, 2026118.20119.86118.20118.98118.980.44%10,791
Sep 17, 2026117.96118.97117.96118.46118.460.70%3,289
Sep 16, 2026118.16118.87117.64117.64117.64-0.62%2,075
Sep 15, 2026119.15119.15118.15118.37118.37-0.48%2,035
Sep 14, 2026120.29120.98118.81118.94118.94-0.83%3,504
Sep 11, 2026120.31120.31119.67119.94119.94-0.33%3,298
Sep 10, 2026122.40122.40120.26120.33120.33-1.41%3,746
Sep 9, 2026122.85123.56121.83122.05122.05-0.34%13,934
Sep 8, 2026121.67122.61121.57122.47122.470.81%4,109
Sep 4, 2026120.92121.49120.92121.49121.49-0.27%22,321
Sep 3, 2026122.42122.70121.82121.82121.82-0.51%2,817
Sep 2, 2026122.15122.62121.94122.44122.44-0.23%1,548
Sep 1, 2026122.68122.73122.26122.73122.730.37%1,903
Aug 31, 2026121.05122.28121.03122.28122.281.30%4,669
Aug 28, 2026121.22121.22120.61120.71120.71-0.19%1,745
Aug 27, 2026121.08121.62119.92120.94120.94-0.73%4,772
Aug 26, 2026118.88121.86118.88121.83121.832.40%5,449
Aug 25, 2026119.41119.96118.96118.98118.98-0.65%5,630
Aug 24, 2026119.41119.95118.52119.77119.77-0.12%35,800
Aug 21, 2026121.92121.92119.76119.91119.91-1.21%3,697
Aug 20, 2026122.14122.41120.78121.37121.370.44%2,914
Aug 19, 2026121.72122.18120.09120.84120.84-1.49%4,968
Aug 18, 2026121.18122.94121.18122.66122.661.59%2,843
Aug 17, 2026121.47121.47120.68120.74120.74-0.55%1,467
Aug 14, 2026120.93121.41120.10121.41121.411.59%2,776
Aug 13, 2026119.43120.30119.43119.51119.51-0.06%2,560
Aug 12, 2026119.28119.85119.28119.58119.580.45%1,746
Aug 11, 2026119.09119.55118.42119.04119.040.74%20,888
Aug 10, 2026116.78118.17116.78118.17118.161.46%4,309
Aug 7, 2026117.53117.62116.05116.46116.46-1.45%3,701
Aug 6, 2026118.39119.07117.01118.18118.181.39%7,028
Aug 5, 2026117.78117.78116.43116.56116.56-1.74%5,006
Aug 4, 2026117.98118.79116.87118.63118.63-0.31%6,869
Aug 3, 2026120.16120.16118.46118.99118.99-1.08%4,304
Jul 31, 2026123.08123.08121.20122.30120.290.38%6,743
Jul 30, 2026121.76122.01120.78121.84119.840.46%5,227
Jul 29, 2026122.54122.86121.14121.28119.280.33%4,632
Jul 28, 2026121.49121.58120.22120.88118.90-0.34%3,890
Jul 27, 2026125.17125.17121.29121.29119.30-2.92%6,108
Jul 24, 2026125.44126.58124.94124.94122.88-0.28%13,809
Jul 23, 2026125.72125.81125.08125.28123.220.59%3,955
Jul 22, 2026124.42124.97124.13124.55122.501.21%6,150
Jul 21, 2026123.71123.71122.13123.05121.03-0.94%4,726
Jul 20, 2026124.61125.62123.79124.22122.180.48%41,639
Jul 17, 2026124.44124.44122.87123.63121.590.21%8,862
Jul 16, 2026122.28123.73122.08123.37121.341.39%26,087
Jul 15, 2026123.58123.58121.68121.68119.68-1.19%169,811