Skip to main content
logo
VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
114.62
-4.17 (-3.51%)
Nov 4, 2026, 4:00 PM EST - Market closed

EINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026118.52118.52114.24114.62114.62-3.51%9,803
Nov 3, 2026119.87120.23118.79118.79118.790.10%5,942
Nov 2, 2026121.33121.33118.67118.67118.67-3.00%2,006
Oct 30, 2026123.17123.94122.96123.39122.350.21%3,996
Oct 29, 2026122.85123.15122.46123.13122.091.89%3,107
Oct 28, 2026120.80121.57120.80120.84119.820.19%2,761
Oct 27, 2026120.62120.62120.62120.62119.600.20%878
Oct 26, 2026120.46120.77119.56120.38119.360.32%1,923
Oct 23, 2026118.39119.99118.39119.99118.981.69%1,571
Oct 22, 2026119.50119.76117.87118.00117.00-0.94%5,001
Oct 21, 2026118.83119.51118.83119.12118.120.95%3,739
Oct 20, 2026117.89118.33117.78118.00117.000.43%2,189
Oct 19, 2026117.17117.49117.17117.49116.49-0.99%1,073
Oct 16, 2026117.06118.67116.80118.67117.672.83%2,914
Oct 15, 2026115.49115.59115.28115.40114.43-1.75%1,815
Oct 14, 2026117.93117.93117.28117.46116.47-1.05%3,513
Oct 13, 2026118.73118.73118.11118.72117.711.02%1,085
Oct 12, 2026117.43117.52117.31117.52116.520.89%1,210
Oct 9, 2026117.01117.01116.45116.48115.49-0.27%2,415
Oct 8, 2026116.30116.79116.30116.79115.801.51%836
Oct 7, 2026117.34117.34115.05115.05114.08-1.41%1,522
Oct 6, 2026114.84116.69114.84116.69115.711.28%1,864
Oct 5, 2026114.05116.11114.05115.22114.250.78%2,021
Oct 2, 2026113.73114.33113.73114.33113.370.76%2,326
Oct 1, 2026111.83113.65111.83113.47112.511.03%6,003
Sep 30, 2026112.59112.59112.32112.32111.37-0.47%1,188
Sep 29, 2026113.31113.35112.42112.85111.90-1.11%3,570
Sep 28, 2026114.47114.65113.75114.12113.16-0.07%2,962
Sep 25, 2026115.36115.67113.49114.20113.24-1.52%6,284
Sep 24, 2026116.77116.77115.96115.96114.98-0.50%6,298
Sep 23, 2026116.54117.56116.54116.55115.56-0.02%3,304
Sep 22, 2026116.89118.22116.57116.57115.58-1.08%3,550
Sep 21, 2026118.29118.55117.84117.84116.85-0.96%4,553
Sep 18, 2026118.20119.86118.20118.98117.980.44%10,791
Sep 17, 2026117.96118.97117.96118.46117.460.70%3,289
Sep 16, 2026118.16118.87117.64117.64116.65-0.62%2,075
Sep 15, 2026119.15119.15118.15118.37117.37-0.48%2,035
Sep 14, 2026120.29120.98118.81118.94117.94-0.83%3,504
Sep 11, 2026120.31120.31119.67119.94118.92-0.33%3,298
Sep 10, 2026122.40122.40120.26120.33119.32-1.41%3,746
Sep 9, 2026122.85123.56121.83122.05121.02-0.34%13,934
Sep 8, 2026121.67122.61121.57122.47121.440.81%4,109
Sep 4, 2026120.92121.49120.92121.49120.46-0.27%22,321
Sep 3, 2026122.42122.70121.82121.82120.79-0.51%2,817
Sep 2, 2026122.15122.62121.94122.44121.41-0.23%1,548
Sep 1, 2026122.68122.73122.26122.73121.690.37%1,903
Aug 31, 2026121.05122.28121.03122.28121.251.30%4,669
Aug 28, 2026121.22121.22120.61120.71119.69-0.19%1,745
Aug 27, 2026121.08121.62119.92120.94119.92-0.73%4,772
Aug 26, 2026118.88121.86118.88121.83120.802.40%5,449