Skip to main content
VanEck Dynamic High Income ETF (INC)
27.67
0.00 (0.00%)
Inactive · Last trade price on Oct 7, 2024

INC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202427.6727.6727.6727.6727.67-0.02%175
Oct 7, 202427.6827.6827.6827.6827.680.02%1,444
Oct 4, 202427.6827.6827.6727.6727.67-1,026
Oct 3, 202427.6727.6727.6727.6727.67-0.04%204
Oct 2, 202427.6827.6827.6827.6827.68-0.03%75
Oct 1, 202427.6727.6927.6727.6927.69-0.69%128
Sep 30, 202427.8827.8827.8827.8827.680.02%153
Sep 27, 202427.8827.9027.8827.8827.680.01%702
Sep 26, 202427.8727.8727.8727.8727.670.22%160
Sep 25, 202427.8127.8127.8127.8127.61-0.30%5
Sep 24, 202427.8627.9027.8527.9027.700.12%679
Sep 23, 202427.8627.8627.8627.8627.660.26%344
Sep 20, 202427.7927.7927.7927.7927.59-0.09%112
Sep 19, 202427.8227.8227.8227.8227.620.42%209
Sep 18, 202427.7427.7827.7027.7027.50-0.03%244
Sep 17, 202427.7327.7327.7127.7127.51-0.07%477
Sep 16, 202427.7327.7327.7327.7327.530.39%5
Sep 13, 202427.6227.6227.6227.6227.420.46%39
Sep 12, 202427.4527.5027.4527.5027.300.31%271
Sep 11, 202427.4127.4127.4127.4127.210.16%398
Sep 10, 202427.3027.3727.3027.3727.17-0.16%450
Sep 9, 202427.4527.4527.4027.4127.210.47%606
Sep 6, 202427.2827.2827.2827.2827.09-0.50%38
Sep 5, 202427.4527.4527.4227.4227.22-0.01%120
Sep 4, 202427.3927.4227.3827.4227.220.07%745
Sep 3, 202427.5727.5727.3827.4027.20-0.60%2,388
Aug 30, 202427.5427.5727.5427.5727.300.18%536
Aug 29, 202427.4827.5227.4727.5227.250.27%422
Aug 28, 202427.4427.4427.4427.4427.18-0.25%27
Aug 27, 202427.5227.5327.4927.5127.250.11%4,024
Aug 26, 202427.4827.4827.4827.4827.22-0.08%32
Aug 23, 202427.4327.5027.4327.5027.240.78%256
Aug 22, 202427.2927.2927.2927.2927.03-0.16%42
Aug 21, 202427.2727.3327.2727.3327.070.30%2,657
Aug 20, 202427.2527.2527.2527.2526.99-0.21%67
Aug 19, 202427.2827.3127.2827.3127.050.38%134
Aug 16, 202427.2127.2127.2027.2026.940.38%385
Aug 15, 202427.1027.1027.1027.1026.840.42%45
Aug 14, 202426.9926.9926.9926.9926.730.36%8
Aug 13, 202426.8926.8926.8926.8926.630.59%10
Aug 12, 202426.7326.7326.7326.7326.47-0.09%13
Aug 9, 202426.7526.7526.7526.7526.500.10%31
Aug 8, 202426.7326.7326.7326.7326.470.56%10
Aug 7, 202426.7326.7326.5826.5826.320.08%1,052
Aug 6, 202426.6226.6626.5626.5626.300.84%1,113
Aug 5, 202426.3826.3826.3426.3426.09-1.52%158
Aug 2, 202426.7326.7626.7326.7426.49-0.78%717
Aug 1, 202426.9326.9626.9326.9626.70-0.82%363
Jul 31, 202427.2227.2227.1827.1826.810.25%303
Jul 30, 202427.0827.1127.0827.1126.740.21%778
Jul 29, 202427.0527.0527.0527.0526.680.04%28
Jul 26, 202427.0427.0427.0427.0426.670.53%10
Jul 25, 202426.9026.9026.9026.9026.530.01%53
Jul 24, 202426.9026.9026.9026.9026.53-0.79%10
Jul 23, 202427.1127.1127.1127.1126.74-0.22%25
Jul 22, 202427.1727.1727.1727.1726.800.44%35
Jul 19, 202427.0527.0527.0527.0526.68-0.17%196
Jul 18, 202427.2127.2127.1027.1026.73-0.30%302
Jul 17, 202427.1827.1827.1827.1826.81-0.12%55
Jul 16, 202427.2127.2127.2127.2126.840.41%16
Jul 15, 202427.1327.1327.1027.1026.73-0.11%490
Jul 12, 202427.1327.1327.1327.1326.760.42%68
Jul 11, 202427.0227.0227.0227.0226.650.54%2
Jul 10, 202426.8726.8726.8726.8726.500.37%12
Jul 9, 202426.7726.7726.7726.7726.41-0.23%8
Jul 8, 202426.8326.8326.8326.8326.47-0.01%1,148
Jul 5, 202426.7726.8426.7726.8426.470.20%2,315
Jul 3, 202426.7826.7826.7826.7826.420.48%13
Jul 2, 202426.6526.6526.6526.6526.290.37%30
Jul 1, 202426.6326.6326.5626.5626.19-0.92%545
Jun 28, 202426.8226.8226.8026.8026.26-0.05%1,590
Jun 27, 202426.8226.8226.8226.8226.28-27
Jun 26, 202426.8126.8126.8126.8126.28-0.30%73
Jun 25, 202426.9026.9026.9026.9026.35-0.19%4
Jun 24, 202426.9526.9526.9526.9526.400.37%31
Jun 21, 202426.8826.8826.8526.8526.31-0.09%118
Jun 20, 202426.8726.8726.8726.8726.330.07%118
Jun 18, 202426.8526.8526.8526.8526.310.39%132
Jun 17, 202426.7526.7526.7526.7526.210.16%82
Jun 14, 202426.7026.7026.7026.7026.17-0.40%16
Jun 13, 202426.8126.8126.8126.8126.27-0.22%16
Jun 12, 202426.8726.8726.8726.8726.330.49%118
Jun 11, 202426.7426.7426.7426.7426.20-0.18%222
Jun 10, 202426.7226.7826.7226.7826.250.17%245
Jun 7, 202426.8026.8026.7426.7426.20-0.52%210
Jun 6, 202426.8826.8826.8826.8826.34-0.07%161
Jun 5, 202426.9026.9026.9026.9026.360.34%115
Jun 4, 202426.8126.8126.8126.8126.270.25%119
Jun 3, 202426.7426.7426.7426.7426.21-0.64%7
May 31, 202426.9126.9126.9126.9126.190.80%50
May 30, 202426.7026.7026.7026.7025.980.33%9
May 29, 202426.6126.6126.6126.6125.89-0.51%109
May 28, 202426.7526.7526.7526.7526.03-0.31%9
May 24, 202426.8326.8326.8326.8326.110.40%15
May 23, 202426.8126.8426.7326.7326.00-0.65%1,409
May 22, 202426.9126.9226.9026.9026.17-0.46%1,264
May 21, 202427.0327.0327.0327.0326.290.02%17
May 20, 202427.0727.0727.0227.0226.290.04%204
May 17, 202427.0127.0127.0127.0126.280.05%27
May 16, 202427.0027.0027.0027.0026.27-0.14%27