VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
98.78
-0.01 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
EINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.12 | 99.12 | 98.67 | 98.78 | 98.78 | -0.01% | 2,569 |
| Dec 4, 2025 | 97.40 | 98.79 | 97.40 | 98.79 | 98.79 | 1.32% | 10,399 |
| Dec 3, 2025 | 97.00 | 97.82 | 97.00 | 97.50 | 97.50 | 0.86% | 1,127 |
| Dec 2, 2025 | 97.45 | 97.45 | 96.67 | 96.67 | 96.67 | -1.17% | 3,534 |
| Dec 1, 2025 | 97.86 | 98.08 | 97.81 | 97.81 | 97.81 | 0.14% | 2,157 |
| Nov 28, 2025 | 96.78 | 97.95 | 96.78 | 97.68 | 97.68 | 1.55% | 1,493 |
| Nov 26, 2025 | 96.26 | 96.41 | 96.00 | 96.18 | 96.18 | 0.75% | 2,739 |
| Nov 25, 2025 | 95.10 | 95.76 | 94.61 | 95.47 | 95.47 | 0.20% | 2,426 |
| Nov 24, 2025 | 95.55 | 95.55 | 94.86 | 95.27 | 95.27 | -0.47% | 4,036 |
| Nov 21, 2025 | 95.48 | 95.72 | 95.48 | 95.72 | 95.72 | 0.46% | 1,075 |
| Nov 20, 2025 | 96.50 | 96.50 | 95.29 | 95.29 | 95.29 | -0.51% | 751 |
| Nov 19, 2025 | 95.99 | 96.04 | 95.77 | 95.77 | 95.77 | -0.04% | 988 |
| Nov 18, 2025 | 95.61 | 96.13 | 95.61 | 95.82 | 95.82 | 0.26% | 657 |
| Nov 17, 2025 | 96.23 | 96.23 | 95.56 | 95.56 | 95.56 | -1.10% | 2,936 |
| Nov 14, 2025 | 94.54 | 96.66 | 94.54 | 96.63 | 96.63 | 2.16% | 2,659 |
| Nov 13, 2025 | 95.13 | 95.17 | 94.50 | 94.59 | 94.59 | -0.83% | 1,318 |
| Nov 12, 2025 | 95.34 | 95.38 | 95.34 | 95.38 | 95.38 | 0.34% | 409 |
| Nov 11, 2025 | 94.53 | 95.16 | 94.53 | 95.05 | 95.05 | 0.40% | 782 |
| Nov 10, 2025 | 94.24 | 94.68 | 94.01 | 94.68 | 94.68 | 0.93% | 2,589 |
| Nov 7, 2025 | 92.82 | 93.80 | 92.82 | 93.80 | 93.80 | 1.18% | 2,550 |
| Nov 6, 2025 | 92.05 | 92.86 | 92.05 | 92.71 | 92.71 | 0.75% | 2,237 |
| Nov 5, 2025 | 92.21 | 92.26 | 92.02 | 92.02 | 92.01 | 0.84% | 3,138 |
| Nov 4, 2025 | 91.59 | 91.59 | 91.21 | 91.25 | 91.25 | -1.01% | 2,213 |
| Nov 3, 2025 | 91.41 | 92.35 | 91.41 | 92.18 | 92.18 | -0.84% | 1,909 |
| Oct 31, 2025 | 92.86 | 93.37 | 92.86 | 92.96 | 92.27 | 0.28% | 961 |
| Oct 30, 2025 | 92.74 | 93.39 | 92.67 | 92.70 | 92.02 | 0.36% | 4,044 |
| Oct 29, 2025 | 93.29 | 93.64 | 92.37 | 92.37 | 91.69 | -1.30% | 2,572 |
| Oct 28, 2025 | 93.65 | 93.69 | 93.18 | 93.59 | 92.90 | -0.14% | 4,442 |
| Oct 27, 2025 | 93.65 | 94.13 | 93.17 | 93.72 | 93.03 | 0.42% | 4,322 |
| Oct 24, 2025 | 94.11 | 94.28 | 93.20 | 93.33 | 92.64 | -0.97% | 3,487 |
| Oct 23, 2025 | 95.08 | 95.08 | 94.24 | 94.24 | 93.55 | -1.07% | 12,372 |
| Oct 22, 2025 | 94.59 | 95.26 | 94.34 | 95.26 | 94.56 | 1.22% | 5,927 |
| Oct 21, 2025 | 93.15 | 94.19 | 93.15 | 94.12 | 93.42 | -0.35% | 3,332 |
| Oct 20, 2025 | 93.82 | 94.45 | 93.82 | 94.45 | 93.75 | 0.99% | 3,977 |
| Oct 17, 2025 | 92.81 | 93.53 | 92.81 | 93.53 | 92.84 | 0.05% | 3,808 |
| Oct 16, 2025 | 94.56 | 94.56 | 93.08 | 93.48 | 92.79 | -1.32% | 10,920 |
| Oct 15, 2025 | 94.77 | 95.57 | 94.65 | 94.73 | 94.03 | 0.34% | 4,446 |
| Oct 14, 2025 | 94.00 | 95.10 | 93.67 | 94.41 | 93.71 | -0.50% | 3,573 |
| Oct 13, 2025 | 94.84 | 95.06 | 94.73 | 94.88 | 94.18 | 0.13% | 3,576 |
| Oct 10, 2025 | 96.25 | 96.25 | 94.54 | 94.76 | 94.06 | -1.57% | 3,198 |
| Oct 9, 2025 | 98.19 | 98.19 | 96.27 | 96.27 | 95.56 | -2.08% | 1,702 |
| Oct 8, 2025 | 99.00 | 99.00 | 97.56 | 98.31 | 97.59 | 0.02% | 5,538 |
| Oct 7, 2025 | 98.33 | 98.33 | 96.97 | 98.29 | 97.57 | -0.04% | 1,862 |
| Oct 6, 2025 | 99.14 | 99.14 | 98.10 | 98.34 | 97.61 | -0.79% | 6,067 |
| Oct 3, 2025 | 98.47 | 99.27 | 98.47 | 99.12 | 98.39 | 0.79% | 1,885 |
| Oct 2, 2025 | 99.60 | 99.60 | 98.28 | 98.35 | 97.62 | -0.50% | 5,733 |
| Oct 1, 2025 | 98.59 | 98.86 | 98.59 | 98.84 | 98.11 | -0.32% | 1,338 |
| Sep 30, 2025 | 98.73 | 99.16 | 98.73 | 99.16 | 98.43 | 0.07% | 1,612 |
| Sep 29, 2025 | 98.84 | 99.09 | 98.61 | 99.09 | 98.36 | -0.71% | 3,730 |
| Sep 26, 2025 | 99.55 | 100.19 | 99.55 | 99.80 | 99.06 | 0.41% | 1,153 |
| Sep 25, 2025 | 98.91 | 99.78 | 98.90 | 99.39 | 98.66 | 0.12% | 2,237 |
| Sep 24, 2025 | 99.27 | 99.27 | 99.27 | 99.27 | 98.54 | 1.18% | 562 |
| Sep 23, 2025 | 96.42 | 98.36 | 96.42 | 98.11 | 97.39 | 1.29% | 1,411 |
| Sep 22, 2025 | 96.14 | 96.86 | 96.14 | 96.86 | 96.14 | -0.27% | 1,583 |
| Sep 19, 2025 | 97.83 | 97.83 | 96.63 | 97.12 | 96.40 | -0.70% | 3,019 |
| Sep 18, 2025 | 97.48 | 98.02 | 97.48 | 97.80 | 97.08 | 0.49% | 6,482 |
| Sep 17, 2025 | 97.13 | 97.44 | 97.12 | 97.33 | 96.61 | 0.59% | 1,965 |
| Sep 16, 2025 | 96.70 | 96.84 | 96.54 | 96.75 | 96.04 | -0.05% | 1,684 |
| Sep 15, 2025 | 96.86 | 96.87 | 96.70 | 96.81 | 96.09 | -0.43% | 1,438 |
| Sep 12, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 96.50 | 0.30% | 444 |
| Sep 11, 2025 | 95.64 | 96.93 | 95.64 | 96.93 | 96.21 | 0.40% | 1,135 |
| Sep 10, 2025 | 95.45 | 97.08 | 95.45 | 96.54 | 95.83 | 0.68% | 2,575 |
| Sep 9, 2025 | 95.21 | 96.37 | 95.21 | 95.89 | 95.18 | 0.28% | 3,651 |
| Sep 8, 2025 | 95.41 | 95.76 | 95.02 | 95.63 | 94.92 | -0.66% | 3,677 |
| Sep 5, 2025 | 95.24 | 96.26 | 95.24 | 96.26 | 95.55 | -0.38% | 763 |
| Sep 4, 2025 | 96.70 | 96.70 | 96.31 | 96.63 | 95.92 | 0.06% | 2,021 |
| Sep 3, 2025 | 96.85 | 96.85 | 96.22 | 96.57 | 95.86 | -0.15% | 1,839 |
| Sep 2, 2025 | 97.00 | 97.24 | 96.29 | 96.72 | 96.00 | -0.63% | 2,505 |
| Aug 29, 2025 | 96.91 | 97.70 | 96.91 | 97.33 | 96.62 | 0.28% | 1,763 |
| Aug 28, 2025 | 96.38 | 97.06 | 96.38 | 97.06 | 96.35 | 0.54% | 1,229 |
| Aug 27, 2025 | 95.87 | 96.73 | 95.87 | 96.54 | 95.83 | 0.47% | 2,360 |
| Aug 26, 2025 | 95.47 | 96.08 | 95.35 | 96.08 | 95.38 | 0.18% | 2,532 |
| Aug 25, 2025 | 96.64 | 96.64 | 95.89 | 95.91 | 95.20 | -0.49% | 4,954 |
| Aug 22, 2025 | 96.68 | 96.68 | 96.26 | 96.39 | 95.68 | -0.02% | 1,892 |
| Aug 21, 2025 | 96.54 | 96.59 | 96.41 | 96.41 | 95.70 | 0.46% | 1,207 |
| Aug 20, 2025 | 95.27 | 96.11 | 95.27 | 95.96 | 95.25 | 1.29% | 2,236 |
| Aug 19, 2025 | 95.04 | 95.08 | 94.30 | 94.74 | 94.05 | 0.04% | 2,088 |
| Aug 18, 2025 | 94.68 | 95.02 | 94.50 | 94.71 | 94.01 | -0.65% | 4,419 |
| Aug 15, 2025 | 95.46 | 96.11 | 95.17 | 95.32 | 94.62 | -0.83% | 9,581 |
| Aug 14, 2025 | 95.13 | 96.12 | 95.13 | 96.12 | 95.41 | -0.02% | 2,665 |
| Aug 13, 2025 | 95.65 | 96.13 | 95.20 | 96.13 | 95.42 | 0.63% | 3,473 |
| Aug 12, 2025 | 95.37 | 95.93 | 94.64 | 95.53 | 94.82 | 0.13% | 4,970 |
| Aug 11, 2025 | 95.23 | 95.82 | 95.05 | 95.40 | 94.70 | 0.04% | 1,966 |
| Aug 8, 2025 | 96.03 | 96.03 | 95.35 | 95.36 | 94.66 | -0.40% | 4,367 |
| Aug 7, 2025 | 96.91 | 96.95 | 95.74 | 95.74 | 95.04 | -0.18% | 3,865 |
| Aug 6, 2025 | 96.93 | 96.93 | 95.52 | 95.91 | 95.21 | -0.34% | 3,178 |
| Aug 5, 2025 | 96.37 | 96.37 | 95.60 | 96.24 | 95.53 | -0.93% | 33,547 |
| Aug 4, 2025 | 97.35 | 97.35 | 97.15 | 97.15 | 96.43 | 0.64% | 736 |
| Aug 1, 2025 | 95.35 | 96.53 | 95.35 | 96.53 | 95.82 | -1.28% | 3,118 |
| Jul 31, 2025 | 96.86 | 98.27 | 96.86 | 97.79 | 95.88 | 0.94% | 3,677 |
| Jul 30, 2025 | 97.27 | 97.27 | 96.87 | 96.88 | 94.99 | -0.18% | 1,094 |
| Jul 29, 2025 | 95.55 | 97.05 | 95.55 | 97.05 | 95.16 | 1.33% | 4,086 |
| Jul 28, 2025 | 96.04 | 96.65 | 95.48 | 95.78 | 93.91 | -0.12% | 3,054 |
| Jul 25, 2025 | 96.33 | 96.45 | 95.84 | 95.89 | 94.02 | -0.46% | 4,642 |
| Jul 24, 2025 | 95.43 | 96.34 | 95.37 | 96.34 | 94.46 | 0.73% | 7,357 |
| Jul 23, 2025 | 95.37 | 95.99 | 95.10 | 95.64 | 93.77 | 0.44% | 4,570 |
| Jul 22, 2025 | 95.79 | 95.97 | 95.19 | 95.22 | 93.37 | 0.10% | 3,433 |
| Jul 21, 2025 | 97.74 | 97.74 | 95.05 | 95.12 | 93.27 | -2.80% | 38,210 |
| Jul 18, 2025 | 97.28 | 98.22 | 97.28 | 97.87 | 95.96 | 1.59% | 3,657 |
| Jul 17, 2025 | 95.59 | 96.53 | 95.47 | 96.33 | 94.45 | -0.01% | 3,117 |