Skip to main content
VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
117.34
+2.05 (1.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026116.32117.66116.12117.34117.341.78%3,587
Apr 27, 2026115.25115.60114.91115.29115.290.16%9,057
Apr 24, 2026115.10115.10115.10115.10115.100.46%1,629
Apr 23, 2026114.07114.58113.88114.58114.580.83%2,332
Apr 22, 2026113.43113.65113.32113.63113.630.79%3,434
Apr 21, 2026113.01113.01112.66112.75112.750.02%2,487
Apr 20, 2026113.29113.76112.72112.72112.72-0.18%3,066
Apr 17, 2026111.69112.92111.19112.92112.92-0.64%6,565
Apr 16, 2026114.04114.68113.15113.64113.64-0.01%5,138
Apr 15, 2026113.56114.21113.44113.66113.66-0.10%13,654
Apr 14, 2026113.91113.91113.45113.78113.78-1.08%32,197
Apr 13, 2026117.07117.40115.02115.02115.02-0.70%6,813
Apr 10, 2026116.17116.69115.83115.83115.830.51%3,015
Apr 9, 2026116.39118.52115.24115.24115.24-0.17%51,221
Apr 8, 2026114.26117.24113.71115.44115.44-2.31%44,983
Apr 7, 2026117.90118.80117.68118.17118.171.51%6,427
Apr 6, 2026117.38117.38116.37116.41116.41-0.54%5,764
Apr 2, 2026116.56117.41116.56117.04117.041.09%3,737
Apr 1, 2026117.01117.01114.97115.78115.78-1.73%12,263
Mar 31, 2026120.03120.03117.01117.81117.81-1.62%8,212
Mar 30, 2026120.52120.52119.61119.75119.75-0.13%7,049
Mar 27, 2026121.00121.00119.90119.90119.90-0.05%6,101
Mar 26, 2026119.48120.51119.48119.96119.960.53%5,894
Mar 25, 2026119.62119.62118.88119.33119.33-0.05%2,943
Mar 24, 2026119.88120.70119.09119.39119.390.94%7,960
Mar 23, 2026117.16118.74114.44118.28118.281.02%9,476
Mar 20, 2026118.66118.77116.80117.08117.08-0.52%6,248
Mar 19, 2026116.38118.56116.38117.69117.691.48%8,372
Mar 18, 2026115.62116.10114.88115.97115.97-0.49%12,091
Mar 17, 2026117.34117.38116.26116.54116.540.63%5,571
Mar 16, 2026115.12116.07115.12115.81115.810.21%16,031
Mar 13, 2026115.52115.89115.37115.56115.56-0.07%3,313
Mar 12, 2026116.19116.48115.64115.64115.640.09%4,424
Mar 11, 2026115.18115.55115.18115.54115.540.83%5,128
Mar 10, 2026115.03115.56114.28114.59114.59-0.62%9,949
Mar 9, 2026116.17116.42115.27115.30115.30-0.49%51,584
Mar 6, 2026115.74116.49115.74115.87115.870.03%6,239
Mar 5, 2026115.90116.71115.40115.84115.84-0.65%15,507
Mar 4, 2026114.80116.60114.80116.60116.600.09%60,166
Mar 3, 2026116.79117.60115.37116.50116.500.44%19,817
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%19,274
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%6,837
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