VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
97.89
-0.20 (-0.20%)
Jun 27, 2025, 4:00 PM - Market closed
EINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 97.96 | 98.60 | 97.49 | 97.89 | 97.89 | -0.21% | 4,247 |
| Jun 26, 2025 | 96.01 | 98.09 | 96.01 | 98.09 | 98.09 | 1.61% | 4,361 |
| Jun 25, 2025 | 97.40 | 97.40 | 96.16 | 96.53 | 96.53 | -0.65% | 7,349 |
| Jun 24, 2025 | 96.19 | 97.16 | 96.19 | 97.16 | 97.16 | 0.96% | 1,946 |
| Jun 23, 2025 | 97.04 | 97.25 | 95.87 | 96.24 | 96.24 | -0.66% | 3,898 |
| Jun 20, 2025 | 96.98 | 97.22 | 96.69 | 96.88 | 96.88 | 0.20% | 6,235 |
| Jun 18, 2025 | 96.19 | 96.92 | 96.19 | 96.68 | 96.68 | 0.35% | 2,755 |
| Jun 17, 2025 | 97.19 | 97.19 | 96.34 | 96.34 | 96.34 | -0.66% | 1,909 |
| Jun 16, 2025 | 97.79 | 97.79 | 96.84 | 96.98 | 96.98 | -1.08% | 2,364 |
| Jun 13, 2025 | 98.57 | 98.57 | 98.01 | 98.04 | 98.04 | 0.31% | 2,312 |
| Jun 12, 2025 | 97.03 | 97.73 | 97.03 | 97.73 | 97.73 | 0.72% | 1,910 |
| Jun 11, 2025 | 96.82 | 97.03 | 96.80 | 97.03 | 97.03 | 0.89% | 1,420 |
| Jun 10, 2025 | 96.66 | 96.76 | 95.79 | 96.18 | 96.18 | -0.22% | 1,364 |
| Jun 9, 2025 | 97.77 | 97.77 | 96.38 | 96.39 | 96.39 | -1.33% | 3,805 |
| Jun 6, 2025 | 97.05 | 97.96 | 97.05 | 97.69 | 97.69 | 0.26% | 5,926 |
| Jun 5, 2025 | 97.27 | 97.69 | 97.27 | 97.43 | 97.43 | 0.49% | 2,846 |
| Jun 4, 2025 | 98.54 | 98.54 | 96.95 | 96.95 | 96.95 | -1.25% | 1,557 |
| Jun 3, 2025 | 97.69 | 98.33 | 97.69 | 98.18 | 98.18 | 0.89% | 1,893 |
| Jun 2, 2025 | 96.61 | 97.32 | 96.28 | 97.31 | 97.31 | 1.21% | 4,353 |
| May 30, 2025 | 96.03 | 96.15 | 95.62 | 96.15 | 96.15 | 0.22% | 2,230 |
| May 29, 2025 | 95.41 | 95.95 | 95.41 | 95.94 | 95.94 | -0.13% | 5,084 |
| May 28, 2025 | 96.80 | 96.80 | 96.07 | 96.07 | 96.07 | -0.64% | 6,528 |
| May 27, 2025 | 96.70 | 96.70 | 96.12 | 96.68 | 96.68 | 0.78% | 2,207 |
| May 23, 2025 | 95.09 | 95.95 | 95.09 | 95.93 | 95.93 | 1.11% | 1,696 |
| May 22, 2025 | 95.14 | 95.14 | 94.40 | 94.88 | 94.88 | -0.71% | 1,929 |
| May 21, 2025 | 95.97 | 95.97 | 95.18 | 95.56 | 95.56 | -0.91% | 7,896 |
| May 20, 2025 | 96.31 | 96.60 | 96.03 | 96.44 | 96.44 | 0.32% | 1,435 |
| May 19, 2025 | 96.52 | 96.53 | 95.60 | 96.13 | 96.13 | -0.51% | 3,998 |
| May 16, 2025 | 96.36 | 96.67 | 96.36 | 96.62 | 96.62 | -0.20% | 3,521 |
| May 15, 2025 | 96.08 | 96.91 | 96.08 | 96.81 | 96.81 | 0.31% | 6,770 |
| May 14, 2025 | 95.64 | 96.51 | 95.64 | 96.51 | 96.51 | 0.81% | 5,027 |
| May 13, 2025 | 94.15 | 96.44 | 94.15 | 95.73 | 95.73 | 1.33% | 6,036 |
| May 12, 2025 | 95.02 | 95.53 | 93.11 | 94.48 | 94.48 | -0.04% | 15,867 |
| May 9, 2025 | 94.43 | 94.72 | 94.01 | 94.52 | 94.52 | 0.12% | 4,416 |
| May 8, 2025 | 95.01 | 95.18 | 94.41 | 94.41 | 94.41 | -0.27% | 1,491 |
| May 7, 2025 | 94.20 | 94.66 | 94.20 | 94.66 | 94.66 | 1.36% | 1,174 |
| May 6, 2025 | 94.04 | 94.04 | 93.24 | 93.39 | 93.39 | -0.48% | 5,907 |
| May 5, 2025 | 93.05 | 94.16 | 93.05 | 93.84 | 93.84 | -0.86% | 12,789 |
| May 2, 2025 | 94.13 | 94.65 | 93.96 | 94.65 | 94.65 | 1.29% | 2,182 |
| May 1, 2025 | 92.97 | 93.45 | 92.97 | 93.45 | 93.45 | -1.26% | 617 |
| Apr 30, 2025 | 95.01 | 95.01 | 93.40 | 94.64 | 93.63 | -2.16% | 12,736 |
| Apr 29, 2025 | 96.65 | 96.94 | 96.28 | 96.73 | 95.70 | -0.38% | 1,866 |
| Apr 28, 2025 | 96.25 | 97.10 | 95.11 | 97.10 | 96.06 | 0.82% | 3,651 |
| Apr 25, 2025 | 96.14 | 96.31 | 95.53 | 96.31 | 95.28 | -0.29% | 2,992 |
| Apr 24, 2025 | 95.03 | 96.69 | 95.03 | 96.59 | 95.56 | 2.15% | 2,736 |
| Apr 23, 2025 | 94.51 | 95.51 | 94.26 | 94.56 | 93.55 | 0.45% | 6,112 |
| Apr 22, 2025 | 93.60 | 94.35 | 93.09 | 94.13 | 93.12 | 2.44% | 7,834 |
| Apr 21, 2025 | 94.52 | 94.52 | 91.45 | 91.89 | 90.91 | -3.36% | 7,891 |
| Apr 17, 2025 | 95.72 | 96.43 | 95.06 | 95.08 | 94.07 | 1.13% | 6,183 |
| Apr 16, 2025 | 93.70 | 95.26 | 93.70 | 94.02 | 93.02 | 0.35% | 9,395 |