Skip to main content
VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
115.84
-0.76 (-0.65%)
Mar 5, 2026, 4:00 PM EST - Market closed

EINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026115.90116.71115.40115.84115.84-0.65%15,507
Mar 4, 2026114.80116.60114.80116.60116.600.09%60,164
Mar 3, 2026116.79117.60115.37116.50116.500.44%19,814
Mar 2, 2026116.23116.65115.80116.00116.001.93%5,037
Feb 27, 2026113.88113.90113.78113.79113.790.90%2,961
Feb 26, 2026112.44113.54112.44112.77112.770.95%4,402
Feb 25, 2026110.89112.04110.27111.72111.71-0.13%3,701
Feb 24, 2026111.55111.87110.87111.87111.87-0.12%3,458
Feb 23, 2026112.48112.48111.54112.00112.000.42%19,073
Feb 20, 2026111.31111.78110.70111.53111.530.59%3,998
Feb 19, 2026111.79111.79110.68110.87110.870.27%4,590
Feb 18, 2026111.00111.45110.43110.57110.570.38%6,827
Feb 17, 2026110.33110.55110.03110.16110.16-0.79%5,763
Feb 13, 2026108.65111.41108.65111.04111.042.34%3,529
Feb 12, 2026109.13109.32108.07108.50108.500.05%8,916
Feb 11, 2026107.97108.54107.60108.45108.451.37%5,182
Feb 10, 2026106.81107.11106.76106.99106.990.43%5,013
Feb 9, 2026105.52106.68105.52106.53106.530.77%6,504
Feb 6, 2026105.83105.83105.50105.72105.720.72%2,093
Feb 5, 2026103.68104.97103.68104.96104.960.76%3,692
Feb 4, 2026103.71104.40103.14104.16104.160.44%7,131
Feb 3, 2026103.16103.70103.12103.70103.702.59%2,149
Feb 2, 2026101.91101.91101.08101.08101.08-2.38%8,588
Jan 30, 2026103.76103.76102.00103.54103.00-0.25%3,298
Jan 29, 2026103.99103.99103.75103.80103.260.88%2,619
Jan 28, 2026102.00102.90102.00102.90102.361.19%4,006
Jan 27, 2026100.79101.69100.79101.69101.161.05%3,346
Jan 26, 2026101.35101.35100.27100.63100.10-0.11%3,742
Jan 23, 2026100.60101.32100.60100.74100.220.64%3,961
Jan 22, 202699.36100.1099.32100.1099.581.17%2,149
Jan 21, 202698.9599.4398.6698.9498.420.95%2,988
Jan 20, 202698.1898.5498.0198.0197.50-0.53%1,964
Jan 16, 202698.0798.5497.9398.5498.021.46%3,062
Jan 15, 202697.5697.5697.1197.1196.61-0.09%1,653
Jan 14, 202696.2897.7496.2897.2096.700.77%10,532
Jan 13, 202695.4096.6595.4096.4695.961.45%3,646
Jan 12, 202694.9495.5194.6195.0994.590.10%7,201
Jan 9, 202695.8195.8794.8394.9994.50-0.03%2,174
Jan 8, 202694.6095.0794.5095.0394.531.00%2,350
Jan 7, 202694.2394.3894.0094.0993.60-0.24%36,891
Jan 6, 202696.2696.2694.1994.3293.82-2.40%4,080
Jan 5, 202697.7097.7094.6796.6396.13-0.56%3,702
Jan 2, 202696.5397.7696.5397.1896.670.96%1,779
Dec 31, 202596.7996.7995.8196.2595.75-0.42%2,582
Dec 30, 202596.5196.8996.2596.6696.150.47%2,872
Dec 29, 202596.2896.5696.2196.2195.71-0.57%2,247
Dec 26, 202597.3697.3696.4796.7695.28-0.39%3,041
Dec 24, 202597.3197.6797.1497.1495.65-0.10%1,174
Dec 23, 202596.5297.2496.5297.2495.751.21%1,603
Dec 22, 202595.1496.0894.9596.0894.600.84%2,720
Dec 19, 202595.1895.7195.1895.2893.820.13%2,422
Dec 18, 202596.0396.2495.1695.1693.70-0.74%2,515
Dec 17, 202595.1095.8794.9795.8794.400.95%3,896
Dec 16, 202595.5395.5394.9694.9693.51-1.97%3,107
Dec 15, 202596.4496.9696.3896.8795.38-0.11%2,121
Dec 12, 202596.8897.2096.8396.9795.480.03%33,535
Dec 11, 202596.7997.1596.7696.9595.460.28%2,530
Dec 10, 202597.3197.3196.4496.6895.19-0.84%2,474
Dec 9, 202598.6698.6697.5097.5096.00-0.44%2,854
Dec 8, 202598.7698.9797.7197.9396.42-0.87%4,115
Dec 5, 202599.1299.1298.6798.7897.27-0.01%2,569
Dec 4, 202597.4098.7997.4098.7997.271.32%10,399
Dec 3, 202597.0097.8297.0097.5096.000.86%1,127
Dec 2, 202597.4597.4596.6796.6795.19-1.17%3,534
Dec 1, 202597.8698.0897.8197.8196.310.14%2,157
Nov 28, 202596.7897.9596.7897.6896.181.55%1,495
Nov 26, 202596.2696.4196.0096.1894.710.75%2,739
Nov 25, 202595.1095.7694.6195.4794.000.20%2,426
Nov 24, 202595.5595.5594.8695.2793.81-0.47%4,036
Nov 21, 202595.4895.7295.4895.7294.250.46%1,075
Nov 20, 202596.5096.5095.2995.2993.82-0.51%751
Nov 19, 202595.9996.0495.7795.7794.30-0.04%988
Nov 18, 202595.6196.1395.6195.8294.340.26%657
Nov 17, 202596.2396.2395.5695.5694.10-1.10%2,936
Nov 14, 202594.5496.6694.5496.6395.142.16%2,659
Nov 13, 202595.1395.1794.5094.5993.14-0.83%1,318
Nov 12, 202595.3495.3895.3495.3893.910.34%409
Nov 11, 202594.5395.1694.5395.0593.590.40%782
Nov 10, 202594.2494.6894.0194.6893.220.93%2,589
Nov 7, 202592.8293.8092.8293.8092.361.18%2,550
Nov 6, 202592.0592.8692.0592.7191.280.75%2,237
Nov 5, 202592.2192.2692.0292.0290.600.84%3,138
Nov 4, 202591.5991.5991.2191.2589.85-1.01%2,213
Nov 3, 202591.4192.3591.4192.1890.76-0.84%1,909
Oct 31, 202592.8693.3792.8692.9690.860.28%961
Oct 30, 202592.7493.3992.6792.7090.610.36%4,044
Oct 29, 202593.2993.6492.3792.3790.28-1.30%2,572
Oct 28, 202593.6593.6993.1893.5991.48-0.14%4,442
Oct 27, 202593.6594.1393.1793.7291.600.42%4,322
Oct 24, 202594.1194.2893.2093.3391.22-0.97%3,487
Oct 23, 202595.0895.0894.2494.2492.11-1.07%12,372
Oct 22, 202594.5995.2694.3495.2693.111.22%5,927
Oct 21, 202593.1594.1993.1594.1291.99-0.35%3,332
Oct 20, 202593.8294.4593.8294.4592.320.99%3,977
Oct 17, 202592.8193.5392.8193.5391.410.05%3,808
Oct 16, 202594.5694.5693.0893.4891.37-1.32%10,920
Oct 15, 202594.7795.5794.6594.7392.590.34%4,446
Oct 14, 202594.0095.1093.6794.4192.27-0.50%3,573
Oct 13, 202594.8495.0694.7394.8892.740.13%3,576
Oct 10, 202596.2596.2594.5494.7692.61-1.57%3,198