Skip to main content
logo
VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
117.49
-1.71 (-1.43%)
Jul 1, 2026, 4:00 PM EDT - Market closed

EINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 11, 2026116.13118.49115.03118.22118.221.79%6,494
May 8, 2026117.01117.66115.20116.14116.14-0.72%6,868
May 7, 2026115.06117.14114.57116.98116.98-0.23%6,194
May 6, 2026118.47118.47116.89117.25117.25-2.38%5,474
May 5, 2026120.58120.79119.69120.11120.11-0.38%5,567
May 4, 2026120.00120.71119.57120.57120.570.48%4,405
May 1, 2026120.33120.33119.78120.00119.99-0.62%1,930
Apr 30, 2026117.98121.55117.98121.55120.752.88%9,878
Apr 29, 2026117.23118.81117.23118.15117.370.70%4,389
Apr 28, 2026116.32117.66116.12117.34116.561.78%3,599
Apr 27, 2026115.25115.60114.91115.29114.520.16%9,231
Apr 24, 2026115.10115.10115.10115.10114.340.46%1,629
Apr 23, 2026114.07114.58113.88114.58113.810.83%2,332
Apr 22, 2026113.43113.65113.32113.63112.880.79%3,434
Apr 21, 2026113.01113.01112.66112.75112.000.02%2,487