Skip to main content
logo
VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
117.34
+2.05 (1.78%)
At close: Apr 28, 2026, 4:00 PM EDT
119.26
+1.92 (1.64%)
After-hours: Apr 28, 2026, 6:56 PM EDT

EINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026116.32117.66116.12117.34117.341.78%3,587
Apr 27, 2026115.25115.60114.91115.29115.290.16%9,057
Apr 24, 2026115.10115.10115.10115.10115.100.46%1,629
Apr 23, 2026114.07114.58113.88114.58114.580.83%2,332
Apr 22, 2026113.43113.65113.32113.63113.630.79%3,434
Apr 21, 2026113.01113.01112.66112.75112.750.02%2,487
Apr 20, 2026113.29113.76112.72112.72112.72-0.18%3,066
Apr 17, 2026111.69112.92111.19112.92112.92-0.64%6,565
Apr 16, 2026114.04114.68113.15113.64113.64-0.01%5,138
Apr 15, 2026113.56114.21113.44113.66113.66-0.10%13,654
Apr 14, 2026113.91113.91113.45113.78113.78-1.08%32,197
Apr 13, 2026117.07117.40115.02115.02115.02-0.70%6,813
Apr 10, 2026116.17116.69115.83115.83115.830.51%3,015
Apr 9, 2026116.39118.52115.24115.24115.24-0.17%51,221
Apr 8, 2026114.26117.24113.71115.44115.44-2.31%44,983
Apr 7, 2026117.90118.80117.68118.17118.171.51%6,427
Apr 6, 2026117.38117.38116.37116.41116.41-0.54%5,764
Apr 2, 2026116.56117.41116.56117.04117.041.09%3,737
Apr 1, 2026117.01117.01114.97115.78115.78-1.73%12,263
Mar 31, 2026120.03120.03117.01117.81117.81-1.62%8,212
Mar 30, 2026120.52120.52119.61119.75119.75-0.13%7,049
Mar 27, 2026121.00121.00119.90119.90119.90-0.05%6,101
Mar 26, 2026119.48120.51119.48119.96119.960.53%5,894
Mar 25, 2026119.62119.62118.88119.33119.33-0.05%2,943
Mar 24, 2026119.88120.70119.09119.39119.390.94%7,960
Mar 23, 2026117.16118.74114.44118.28118.281.02%9,476
Mar 20, 2026118.66118.77116.80117.08117.08-0.52%6,248
Mar 19, 2026116.38118.56116.38117.69117.691.48%8,372
Mar 18, 2026115.62116.10114.88115.97115.97-0.49%12,091
Mar 17, 2026117.34117.38116.26116.54116.540.63%5,571
Mar 16, 2026115.12116.07115.12115.81115.810.21%16,031
Mar 13, 2026115.52115.89115.37115.56115.56-0.07%3,313
Mar 12, 2026116.19116.48115.64115.64115.640.09%4,424
Mar 11, 2026115.18115.55115.18115.54115.540.83%5,128
Mar 10, 2026115.03115.56114.28114.59114.59-0.62%9,949
Mar 9, 2026116.17116.42115.27115.30115.30-0.49%51,584
Mar 6, 2026115.74116.49115.74115.87115.870.03%6,239
Mar 5, 2026115.90116.71115.40115.84115.84-0.65%15,507
Mar 4, 2026114.80116.60114.80116.60116.600.09%60,166
Mar 3, 2026116.79117.60115.37116.50116.500.44%19,817
Mar 2, 2026116.23116.65115.80116.00116.001.93%5,037
Feb 27, 2026113.88113.90113.78113.79113.790.90%2,961
Feb 26, 2026112.44113.54112.44112.77112.770.95%4,402
Feb 25, 2026110.89112.04110.27111.72111.71-0.13%3,701
Feb 24, 2026111.55111.87110.87111.87111.87-0.12%3,458
Feb 23, 2026112.48112.48111.54112.00112.000.42%19,274
Feb 20, 2026111.31111.78110.70111.53111.530.59%3,998
Feb 19, 2026111.79111.79110.68110.87110.870.27%4,590
Feb 18, 2026111.00111.45110.43110.57110.570.38%6,837
Feb 17, 2026110.33110.55110.03110.16110.16-0.79%5,763