VanEck Energy Income ETF (EINC) Historical Stock Data
76.77 ↑0.34 (0.45%)
As of April 23, 2024, 12:07pm EST.
Historical Data
In the past 30 trading days, EINC is up 0.10% a day on average. There have been 20 days where VanEck Energy Income ETF closed green and 10 days where EINC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 76.53 | 76.77 | ↑$0.24 (0.31%) | 76.53 | 76.77 | 729 |
| 2024-04-24 | 76.00 | 76.43 | ↑$0.43 (0.56%) | 75.99 | 76.43 | 825 |
| 2024-04-23 | 76.10 | 75.99 | ↓$0.11 (-0.15%) | 75.99 | 76.10 | 434 |
| 2024-04-22 | 74.86 | 75.67 | ↑$0.81 (1.09%) | 74.86 | 75.71 | 10.12K |
| 2024-04-19 | 74.99 | 75.22 | ↑$0.23 (0.30%) | 74.99 | 75.22 | 293 |
| 2024-04-18 | 73.96 | 73.97 | ↑$0.02 (0.02%) | 73.96 | 73.97 | 478 |
| 2024-04-17 | 73.79 | 73.52 | ↓$0.27 (-0.37%) | 73.52 | 73.79 | 493 |
| 2024-04-16 | 73.20 | 73.19 | ↓$0.01 (-0.02%) | 72.94 | 73.24 | 18.78K |
| 2024-04-15 | 74.46 | 73.90 | ↓$0.56 (-0.75%) | 73.81 | 74.46 | 1.01K |
| 2024-04-12 | 75.84 | 74.67 | ↓$1.17 (-1.54%) | 74.33 | 75.84 | 1.68K |
| 2024-04-11 | 75.29 | 75.30 | ↑$0.01 (0.01%) | 75.09 | 75.52 | 32.51K |
| 2024-04-10 | 75.64 | 75.66 | ↑$0.02 (0.02%) | 75.64 | 75.87 | 726 |
| 2024-04-09 | 76.58 | 75.98 | ↓$0.60 (-0.78%) | 75.89 | 76.58 | 1.92K |
| 2024-04-08 | 76.00 | 76.07 | ↑$0.07 (0.09%) | 75.83 | 76.37 | 18.59K |
| 2024-04-05 | 76.32 | 76.32 | ↑$0.00 (0.00%) | 76.32 | 76.32 | 138 |
| 2024-04-04 | 77.18 | 76.39 | ↓$0.79 (-1.02%) | 76.39 | 77.24 | 2K |
| 2024-04-03 | 76.60 | 76.82 | ↑$0.22 (0.29%) | 76.60 | 77.03 | 662 |
| 2024-04-02 | 75.85 | 76.21 | ↑$0.36 (0.48%) | 75.85 | 76.41 | 21.91K |
| 2024-04-01 | 76.43 | 76.73 | ↑$0.30 (0.39%) | 76.25 | 77.52 | 24.47K |
| 2024-03-28 | 75.76 | 76.85 | ↑$1.09 (1.44%) | 75.76 | 77.15 | 2.66K |
| 2024-03-27 | 75.13 | 75.49 | ↑$0.36 (0.48%) | 75.07 | 75.49 | 1.21K |
| 2024-03-26 | 74.81 | 74.97 | ↑$0.16 (0.22%) | 74.66 | 75.25 | 1.08K |
| 2024-03-25 | 75.27 | 74.92 | ↓$0.35 (-0.46%) | 74.82 | 75.89 | 9.50K |
| 2024-03-22 | 74.74 | 74.74 | ↑$0.01 (0.01%) | 74.43 | 75.25 | 22.34K |
| 2024-03-21 | 74.77 | 74.60 | ↓$0.16 (-0.22%) | 74.47 | 74.95 | 2.16K |
| 2024-03-20 | 74.10 | 74.42 | ↑$0.32 (0.43%) | 74.10 | 74.63 | 1.74K |
| 2024-03-19 | 73.82 | 74.08 | ↑$0.26 (0.36%) | 73.82 | 74.08 | 663 |
| 2024-03-18 | 72.55 | 73.31 | ↑$0.76 (1.05%) | 72.55 | 73.31 | 4.13K |
| 2024-03-15 | 72.52 | 73.29 | ↑$0.77 (1.06%) | 72.52 | 73.46 | 1.32K |
| 2024-03-14 | 72.89 | 72.58 | ↓$0.31 (-0.43%) | 72.27 | 73.05 | 1.63K |
Create an account or log in to view more rows.
$EINC I would not be a bear now
$EINC f this stock
$EINC what happen
$EINC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$EINC you wanna be a successful trader close your trades green
$EINC we need more volume
$EINC Let it go...
$EINC let’s go baby!
$EINC Holding Strong since January ??????????
$EINC low volume
expect flat or negative close