Skip to main content
VanEck Energy Income ETF (EINC)
NYSEARCA: EINC · Real-Time Price · USD
121.36
+0.70 (0.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026120.96121.36120.96121.36121.360.58%1,461
Jun 25, 2026120.50120.66120.50120.66120.661.61%779
Jun 24, 2026118.63118.78118.26118.75118.75-0.89%134,887
Jun 23, 2026118.65119.82118.65119.82119.821.37%2,183
Jun 22, 2026117.20118.50116.94118.20118.201.33%4,986
Jun 18, 2026116.05116.95115.19116.65116.650.31%4,221
Jun 17, 2026116.99117.38116.08116.29116.28-0.29%41,019
Jun 16, 2026117.62118.39116.58116.62116.62-0.08%150,253
Jun 15, 2026118.68118.98116.71116.71116.71-2.91%90,622
Jun 12, 2026120.93120.93119.99120.21120.200.47%2,189
Jun 11, 2026120.79121.51119.65119.65119.65-0.74%2,464
Jun 10, 2026117.55121.23117.55120.54120.541.91%2,410
Jun 9, 2026118.33118.42117.81118.28118.28-0.23%2,760
Jun 8, 2026118.96119.78118.55118.55118.55-0.69%6,211
Jun 5, 2026119.66120.16119.37119.37119.37-0.65%2,975
Jun 4, 2026118.87120.58118.82120.16120.161.28%25,777
Jun 3, 2026119.40120.25118.64118.64118.64-0.39%8,088
Jun 2, 2026118.09119.18118.09119.11119.111.47%2,312
Jun 1, 2026116.51118.37116.51117.38117.380.84%12,465
May 29, 2026117.30117.30116.40116.40116.40-2.00%24,132
May 28, 2026120.15120.15118.77118.77118.77-0.80%4,276
May 27, 2026121.14121.14119.07119.73119.73-2.10%11,774
May 26, 2026122.60124.02122.30122.30122.30-2.52%9,174
May 22, 2026123.40125.51122.83125.46125.461.62%11,792
May 21, 2026123.48124.88123.37123.46123.46-0.54%5,270
May 20, 2026124.71125.71123.37124.13124.12-1.04%9,284
May 19, 2026123.83125.66123.83125.43125.431.33%12,859
May 18, 2026123.04124.27122.45123.78123.781.03%12,435
May 15, 2026122.67122.74122.10122.53122.530.71%5,327
May 14, 2026120.59121.83120.59121.66121.661.48%3,386
May 13, 2026119.67119.88118.80119.88119.880.41%2,361
May 12, 2026118.34119.76118.25119.40119.401.00%3,971
May 11, 2026116.13118.49115.03118.22118.221.79%6,494
May 8, 2026117.01117.66115.20116.14116.14-0.72%6,868
May 7, 2026115.06117.14114.57116.98116.98-0.23%6,194
May 6, 2026118.47118.47116.89117.25117.25-2.38%5,474
May 5, 2026120.58120.79119.69120.11120.11-0.38%5,567
May 4, 2026120.00120.71119.57120.57120.570.48%4,405
May 1, 2026120.33120.33119.78120.00119.99-0.62%1,930
Apr 30, 2026117.98121.55117.98121.55120.752.88%9,878
Apr 29, 2026117.23118.81117.23118.15117.370.70%4,389
Apr 28, 2026116.32117.66116.12117.34116.561.78%3,599
Apr 27, 2026115.25115.60114.91115.29114.520.16%9,231
Apr 24, 2026115.10115.10115.10115.10114.340.46%1,629
Apr 23, 2026114.07114.58113.88114.58113.810.83%2,332
Apr 22, 2026113.43113.65113.32113.63112.880.79%3,434
Apr 21, 2026113.01113.01112.66112.75112.000.02%2,487
Apr 20, 2026113.29113.76112.72112.72111.97-0.18%3,066
Apr 17, 2026111.69112.92111.19112.92112.17-0.64%6,565
Apr 16, 2026114.04114.68113.15113.64112.89-0.01%5,138
Apr 15, 2026113.56114.21113.44113.66112.91-0.10%13,654
Apr 14, 2026113.91113.91113.45113.78113.02-1.08%32,197
Apr 13, 2026117.07117.40115.02115.02114.25-0.70%6,813
Apr 10, 2026116.17116.69115.83115.83115.060.51%3,015
Apr 9, 2026116.39118.52115.24115.24114.48-0.17%51,221
Apr 8, 2026114.26117.24113.71115.44114.67-2.31%44,983
Apr 7, 2026117.90118.80117.68118.17117.381.51%6,427
Apr 6, 2026117.38117.38116.37116.41115.64-0.54%5,764
Apr 2, 2026116.56117.41116.56117.04116.261.09%3,737
Apr 1, 2026117.01117.01114.97115.78115.01-1.73%12,263
Mar 31, 2026120.03120.03117.01117.81117.03-1.62%8,212
Mar 30, 2026120.52120.52119.61119.75118.96-0.13%7,049
Mar 27, 2026121.00121.00119.90119.90119.11-0.05%6,101
Mar 26, 2026119.48120.51119.48119.96119.160.53%5,894
Mar 25, 2026119.62119.62118.88119.33118.54-0.05%2,943
Mar 24, 2026119.88120.70119.09119.39118.590.94%7,960
Mar 23, 2026117.16118.74114.44118.28117.491.02%9,476
Mar 20, 2026118.66118.77116.80117.08116.31-0.52%6,248
Mar 19, 2026116.38118.56116.38117.69116.911.48%8,372
Mar 18, 2026115.62116.10114.88115.97115.20-0.49%12,091
Mar 17, 2026117.34117.38116.26116.54115.770.63%5,571
Mar 16, 2026115.12116.07115.12115.81115.040.21%16,031
Mar 13, 2026115.52115.89115.37115.56114.80-0.07%3,313
Mar 12, 2026116.19116.48115.64115.64114.870.09%4,424
Mar 11, 2026115.18115.55115.18115.54114.770.83%5,128
Mar 10, 2026115.03115.56114.28114.59113.83-0.62%9,949
Mar 9, 2026116.17116.42115.27115.30114.54-0.49%51,584
Mar 6, 2026115.74116.49115.74115.87115.100.03%6,239
Mar 5, 2026115.90116.71115.40115.84115.07-0.65%15,507
Mar 4, 2026114.80116.60114.80116.60115.830.09%60,166
Mar 3, 2026116.79117.60115.37116.50115.730.44%19,817
Mar 2, 2026116.23116.65115.80116.00115.231.93%5,037
Feb 27, 2026113.88113.90113.78113.79113.040.90%2,961
Feb 26, 2026112.44113.54112.44112.77112.030.95%4,402
Feb 25, 2026110.89112.04110.27111.72110.97-0.14%3,701
Feb 24, 2026111.55111.87110.87111.87111.12-0.12%3,458
Feb 23, 2026112.48112.48111.54112.00111.260.42%19,274
Feb 20, 2026111.31111.78110.70111.53110.790.59%3,998
Feb 19, 2026111.79111.79110.68110.87110.140.27%4,590
Feb 18, 2026111.00111.45110.43110.57109.840.38%6,837
Feb 17, 2026110.33110.55110.03110.16109.43-0.79%5,763
Feb 13, 2026108.65111.41108.65111.04110.302.34%3,529
Feb 12, 2026109.13109.32108.07108.50107.780.05%8,916
Feb 11, 2026107.97108.54107.60108.45107.731.37%5,182
Feb 10, 2026106.81107.11106.76106.99106.280.43%5,013
Feb 9, 2026105.52106.68105.52106.53105.820.77%6,504
Feb 6, 2026105.83105.83105.50105.72105.010.72%2,093
Feb 5, 2026103.68104.97103.68104.96104.260.76%3,692
Feb 4, 2026103.71104.40103.14104.16103.470.44%7,131
Feb 3, 2026103.16103.70103.12103.70103.022.60%2,149