VanEck Energy Income ETF (EINC) Historical Stock Data

60.51 ↓0.27 (-0.45%)
As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, EINC is up 0.32% a day on average. There have been 19 days where VanEck Energy Income ETF closed green and 11 days where EINC closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0559.5660.51↑$0.95 (1.60%)59.5661.026.29K
2022-08-0461.5060.78↓$0.72 (-1.17%)60.7862.575.41K
2022-08-0363.1862.54↓$0.64 (-1.02%)62.1763.184.39K
2022-08-0262.5262.49↓$0.03 (-0.05%)60.7162.5312.73K
2022-08-0162.0062.81↑$0.81 (1.30%)55.4162.813.21K
2022-07-2963.7563.75↑$0.00 (0.00%)63.7563.75664
2022-07-2862.5163.04↑$0.53 (0.85%)62.0663.052.76K
2022-07-2762.1062.88↑$0.78 (1.25%)62.1063.043.09K
2022-07-2662.0562.08↑$0.03 (0.04%)62.0362.111.56K
2022-07-2561.2061.79↑$0.59 (0.97%)61.2061.79498
2022-07-2260.6059.81↓$0.79 (-1.31%)59.7460.791.15K
2022-07-2159.4560.09↑$0.64 (1.08%)59.4560.094.01K
2022-07-2060.0060.57↑$0.57 (0.95%)59.8460.641.13K
2022-07-1959.6560.40↑$0.75 (1.26%)59.6560.400.92K
2022-07-1859.2658.91↓$0.35 (-0.60%)58.5959.431.17K
2022-07-1558.0557.64↓$0.41 (-0.70%)57.4558.05742
2022-07-1455.5856.90↑$1.32 (2.37%)55.5856.90380
2022-07-1356.8457.23↑$0.39 (0.68%)56.7958.051.82K
2022-07-1256.7556.94↑$0.19 (0.33%)56.7557.082.67K
2022-07-1158.2557.74↓$0.51 (-0.88%)57.0058.25803
2022-07-0857.8458.20↑$0.36 (0.63%)57.8458.372.15K
2022-07-0756.1657.86↑$1.70 (3.03%)56.1658.025.78K
2022-07-0655.7155.83↑$0.12 (0.22%)54.2555.912.45K
2022-07-0557.8056.82↓$0.98 (-1.70%)55.3857.801.79K
2022-07-0157.2657.68↑$0.42 (0.74%)57.1757.9418.84K
2022-06-3057.6957.63↓$0.06 (-0.10%)57.6357.86666
2022-06-2959.3158.41↓$0.90 (-1.52%)58.3359.441.61K
2022-06-2859.4359.20↓$0.23 (-0.39%)59.0059.631.31K
2022-06-2757.8058.15↑$0.35 (0.61%)57.8058.502.01K
2022-06-2456.2756.96↑$0.69 (1.22%)56.2757.071.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

StocksOverBTC11

$EINC time to make a big run Monday morning. Let's get it! ????????????????????????????

0 Like Report
145zip

$EINC man this will be good in coming weeks

0 Like Report