VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
101.00
+1.20 (1.21%)
Sep 29, 2025, 8:03 AM EDT - Market open
EINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 99.55 | 100.19 | 99.55 | 99.80 | 99.80 | 0.41% | 1,153 |
| Sep 25, 2025 | 98.91 | 99.78 | 98.90 | 99.39 | 99.39 | 0.12% | 2,237 |
| Sep 24, 2025 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | 1.18% | 562 |
| Sep 23, 2025 | 96.42 | 98.36 | 96.42 | 98.11 | 98.11 | 1.29% | 1,411 |
| Sep 22, 2025 | 96.14 | 96.86 | 96.14 | 96.86 | 96.86 | -0.27% | 1,583 |
| Sep 19, 2025 | 97.83 | 97.83 | 96.63 | 97.12 | 97.12 | -0.70% | 3,019 |
| Sep 18, 2025 | 97.48 | 98.02 | 97.48 | 97.80 | 97.80 | 0.49% | 6,482 |
| Sep 17, 2025 | 97.13 | 97.44 | 97.12 | 97.33 | 97.33 | 0.59% | 1,965 |
| Sep 16, 2025 | 96.70 | 96.84 | 96.54 | 96.75 | 96.75 | -0.05% | 1,684 |
| Sep 15, 2025 | 96.86 | 96.87 | 96.70 | 96.81 | 96.81 | -0.43% | 1,438 |
| Sep 12, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | 0.30% | 444 |
| Sep 11, 2025 | 95.64 | 96.93 | 95.64 | 96.93 | 96.93 | 0.40% | 1,135 |
| Sep 10, 2025 | 95.45 | 97.08 | 95.45 | 96.54 | 96.54 | 0.68% | 2,575 |
| Sep 9, 2025 | 95.21 | 96.37 | 95.21 | 95.89 | 95.89 | 0.28% | 3,651 |
| Sep 8, 2025 | 95.41 | 95.76 | 95.02 | 95.63 | 95.63 | -0.66% | 3,677 |
| Sep 5, 2025 | 95.24 | 96.26 | 95.24 | 96.26 | 96.26 | -0.38% | 763 |
| Sep 4, 2025 | 96.70 | 96.70 | 96.31 | 96.63 | 96.63 | 0.06% | 2,021 |
| Sep 3, 2025 | 96.85 | 96.85 | 96.22 | 96.57 | 96.57 | -0.15% | 1,839 |
| Sep 2, 2025 | 97.00 | 97.24 | 96.29 | 96.72 | 96.72 | -0.63% | 2,505 |
| Aug 29, 2025 | 96.91 | 97.70 | 96.91 | 97.33 | 97.33 | 0.28% | 1,763 |
| Aug 28, 2025 | 96.38 | 97.06 | 96.38 | 97.06 | 97.06 | 0.54% | 1,229 |
| Aug 27, 2025 | 95.87 | 96.73 | 95.87 | 96.54 | 96.54 | 0.47% | 2,360 |
| Aug 26, 2025 | 95.47 | 96.08 | 95.35 | 96.08 | 96.08 | 0.18% | 2,532 |
| Aug 25, 2025 | 96.64 | 96.64 | 95.89 | 95.91 | 95.91 | -0.49% | 4,954 |
| Aug 22, 2025 | 96.68 | 96.68 | 96.26 | 96.39 | 96.39 | -0.02% | 1,892 |
| Aug 21, 2025 | 96.54 | 96.59 | 96.41 | 96.41 | 96.41 | 0.46% | 1,207 |
| Aug 20, 2025 | 95.27 | 96.11 | 95.27 | 95.96 | 95.96 | 1.29% | 2,236 |
| Aug 19, 2025 | 95.04 | 95.08 | 94.30 | 94.74 | 94.74 | 0.04% | 2,088 |
| Aug 18, 2025 | 94.68 | 95.02 | 94.50 | 94.71 | 94.71 | -0.65% | 4,419 |
| Aug 15, 2025 | 95.46 | 96.11 | 95.17 | 95.32 | 95.32 | -0.83% | 9,581 |
| Aug 14, 2025 | 95.13 | 96.12 | 95.13 | 96.12 | 96.12 | -0.02% | 2,665 |
| Aug 13, 2025 | 95.65 | 96.13 | 95.20 | 96.13 | 96.13 | 0.63% | 3,473 |
| Aug 12, 2025 | 95.37 | 95.93 | 94.64 | 95.53 | 95.53 | 0.13% | 4,970 |
| Aug 11, 2025 | 95.23 | 95.82 | 95.05 | 95.40 | 95.40 | 0.04% | 1,966 |
| Aug 8, 2025 | 96.03 | 96.03 | 95.35 | 95.36 | 95.36 | -0.40% | 4,367 |
| Aug 7, 2025 | 96.91 | 96.95 | 95.74 | 95.74 | 95.74 | -0.18% | 3,865 |
| Aug 6, 2025 | 96.93 | 96.93 | 95.52 | 95.91 | 95.91 | -0.34% | 3,178 |
| Aug 5, 2025 | 96.37 | 96.37 | 95.60 | 96.24 | 96.24 | -0.93% | 33,547 |
| Aug 4, 2025 | 97.35 | 97.35 | 97.15 | 97.15 | 97.15 | 0.64% | 736 |
| Aug 1, 2025 | 95.35 | 96.53 | 95.35 | 96.53 | 96.53 | -1.28% | 3,118 |
| Jul 31, 2025 | 96.86 | 98.27 | 96.86 | 97.79 | 96.59 | 0.94% | 3,677 |
| Jul 30, 2025 | 97.27 | 97.27 | 96.87 | 96.88 | 95.69 | -0.18% | 1,094 |
| Jul 29, 2025 | 95.55 | 97.05 | 95.55 | 97.05 | 95.87 | 1.33% | 4,086 |
| Jul 28, 2025 | 96.04 | 96.65 | 95.48 | 95.78 | 94.61 | -0.12% | 3,054 |
| Jul 25, 2025 | 96.33 | 96.45 | 95.84 | 95.89 | 94.72 | -0.46% | 4,642 |
| Jul 24, 2025 | 95.43 | 96.34 | 95.37 | 96.34 | 95.16 | 0.73% | 7,357 |
| Jul 23, 2025 | 95.37 | 95.99 | 95.10 | 95.64 | 94.47 | 0.44% | 4,570 |
| Jul 22, 2025 | 95.79 | 95.97 | 95.19 | 95.22 | 94.06 | 0.10% | 3,433 |
| Jul 21, 2025 | 97.74 | 97.74 | 95.05 | 95.12 | 93.96 | -2.80% | 38,210 |
| Jul 18, 2025 | 97.28 | 98.22 | 97.28 | 97.87 | 96.67 | 1.59% | 3,657 |