VanEck Energy Income ETF (EINC) Historical Stock Data
95.87 ↑0.91 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EINC is up 0.08% a day on average. There have been 16 days where VanEck Energy Income ETF closed green and 14 days where EINC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 95.10 | 95.87 | ↑$0.77 (0.81%) | 94.97 | 95.87 | 3.69K |
| 2025-12-16 | 95.53 | 94.96 | ↓$0.57 (-0.59%) | 94.96 | 95.53 | 3.11K |
| 2025-12-15 | 96.44 | 96.87 | ↑$0.43 (0.44%) | 96.38 | 96.96 | 2.12K |
| 2025-12-12 | 96.88 | 96.97 | ↑$0.09 (0.09%) | 96.83 | 97.20 | 33.53K |
| 2025-12-11 | 96.79 | 96.95 | ↑$0.15 (0.16%) | 96.78 | 97.15 | 2.50K |
| 2025-12-10 | 97.31 | 96.68 | ↓$0.63 (-0.65%) | 96.44 | 97.31 | 2.46K |
| 2025-12-09 | 98.66 | 97.50 | ↓$1.16 (-1.18%) | 97.50 | 98.66 | 2.74K |
| 2025-12-08 | 98.76 | 97.93 | ↓$0.83 (-0.84%) | 97.71 | 98.97 | 4.12K |
| 2025-12-05 | 99.12 | 98.78 | ↓$0.34 (-0.34%) | 98.67 | 99.12 | 2.55K |
| 2025-12-04 | 97.40 | 98.79 | ↑$1.39 (1.43%) | 97.40 | 98.79 | 10.40K |
| 2025-12-03 | 97.00 | 97.50 | ↑$0.50 (0.52%) | 97.00 | 97.82 | 1.13K |
| 2025-12-02 | 97.45 | 96.67 | ↓$0.78 (-0.80%) | 96.67 | 97.45 | 3.52K |
| 2025-12-01 | 97.86 | 97.81 | ↓$0.04 (-0.04%) | 97.81 | 98.08 | 2.14K |
| 2025-11-28 | 96.78 | 97.68 | ↑$0.90 (0.93%) | 96.78 | 97.84 | 1.49K |
| 2025-11-26 | 96.26 | 96.18 | ↓$0.08 (-0.08%) | 96.06 | 96.41 | 2.73K |
| 2025-11-25 | 95.10 | 95.47 | ↑$0.37 (0.38%) | 94.61 | 95.76 | 2.16K |
| 2025-11-24 | 95.55 | 95.27 | ↓$0.28 (-0.29%) | 94.86 | 95.55 | 4.04K |
| 2025-11-21 | 95.48 | 95.72 | ↑$0.24 (0.25%) | 95.48 | 95.72 | 1.07K |
| 2025-11-20 | 96.50 | 95.29 | ↓$1.21 (-1.26%) | 95.29 | 96.50 | 740 |
| 2025-11-19 | 95.99 | 95.77 | ↓$0.22 (-0.23%) | 95.77 | 96.04 | 0.99K |
| 2025-11-18 | 95.60 | 95.82 | ↑$0.21 (0.22%) | 95.60 | 95.88 | 646 |
| 2025-11-17 | 96.23 | 95.56 | ↓$0.67 (-0.69%) | 95.56 | 96.23 | 2.91K |
| 2025-11-14 | 94.54 | 96.63 | ↑$2.09 (2.21%) | 94.54 | 96.63 | 2.53K |
| 2025-11-13 | 95.13 | 94.59 | ↓$0.54 (-0.57%) | 94.59 | 95.17 | 1.31K |
| 2025-11-12 | 95.34 | 95.38 | ↑$0.04 (0.04%) | 95.34 | 95.38 | 387 |
| 2025-11-11 | 94.53 | 95.05 | ↑$0.52 (0.55%) | 94.53 | 95.16 | 782 |
| 2025-11-10 | 94.24 | 94.68 | ↑$0.44 (0.46%) | 94.10 | 94.68 | 2.56K |
| 2025-11-07 | 92.82 | 93.80 | ↑$0.98 (1.05%) | 92.82 | 93.80 | 2.55K |
| 2025-11-06 | 92.05 | 92.71 | ↑$0.66 (0.71%) | 92.05 | 92.86 | 2.24K |
| 2025-11-05 | 92.21 | 92.01 | ↓$0.20 (-0.21%) | 92.01 | 92.26 | 3.06K |
Create an account or log in to view more rows.
$EINC Holding Strong since January ??????????
$EINC the price is wrong
$EINC going down
$EINC they don’t want us to shine… But we gon shine…
$EINC buy the dip.
$EINC Up! Up! Up! Up! Up! Up! Up!
$EINC love cooking these little bears on here
$EINC When in doubt
zoom out. ??
$EINC futs ripping
$EINC nice