Skip to main content
logo
VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
119.58
+0.54 (0.45%)
Aug 12, 2026, 4:00 PM EDT - Market closed

EINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 2026119.28119.85119.28119.58119.580.45%1,745
Aug 11, 2026119.09119.55118.42119.04119.040.74%20,887
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
Jul 14, 2026123.26123.44122.86123.14121.120.56%29,750
Jul 13, 2026120.53122.90120.53122.45120.441.55%4,498
Jul 10, 2026121.20121.32120.58120.58118.600.19%11,105
Jul 9, 2026122.32122.51120.25120.35118.37-1.43%74,855
Jul 8, 2026121.71122.34121.65122.10120.090.74%33,413
Jul 7, 2026120.89121.49119.58121.20119.213.04%4,583
Jul 6, 2026118.24119.18117.43117.63115.69-0.28%17,397
Jul 2, 2026117.68118.04116.87117.96116.020.40%5,626
Jul 1, 2026117.27117.78117.23117.49115.56-1.43%1,998
Jun 30, 2026119.95120.88119.20119.20117.24-0.57%8,474
Jun 29, 2026120.98120.98119.80119.88117.91-1.22%1,844
Jun 26, 2026120.96121.36120.96121.36119.360.58%1,461
Jun 25, 2026120.50120.66120.50120.66118.681.61%779
Jun 24, 2026118.63118.78118.26118.75116.79-0.89%134,887
Jun 23, 2026118.65119.82118.65119.82117.851.37%2,183
Jun 22, 2026117.20118.50116.94118.20116.251.33%4,986
Jun 18, 2026116.05116.95115.19116.65114.730.31%4,221
Jun 17, 2026116.99117.38116.08116.29114.37-0.29%41,019
Jun 16, 2026117.62118.39116.58116.62114.70-0.08%150,253
Jun 15, 2026118.68118.98116.71116.71114.79-2.91%90,622
Jun 12, 2026120.93120.93119.99120.21118.230.47%2,189
Jun 11, 2026120.79121.51119.65119.65117.68-0.74%2,464
Jun 10, 2026117.55121.23117.55120.54118.561.91%2,410
Jun 9, 2026118.33118.42117.81118.28116.34-0.23%2,760
Jun 8, 2026118.96119.78118.55118.55116.60-0.69%6,211
Jun 5, 2026119.66120.16119.37119.37117.41-0.65%2,975
Jun 4, 2026118.87120.58118.82120.16118.181.28%25,777
Jun 3, 2026119.40120.25118.64118.64116.69-0.39%8,088
Jun 2, 2026118.09119.18118.09119.11117.151.47%2,312