VanEck Dynamic High Income ETF (INC) Historical Stock Data

26.25 ↓0.08 (-0.31%)

As of April 1, 2024, 11:08am EST.

Historical Data

In the past 30 trading days, INC is up 0.01% a day on average. There have been 22 days where VanEck Dynamic High Income ETF closed green and 8 days where INC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	26.27	26.25	↓$0.02 (-0.06%)	26.25	26.28	370
2024-04-24	26.34	26.34	↑$0.00 (0.00%)	26.34	26.34	60
2024-04-23	26.36	26.37	↑$0.01 (0.04%)	26.36	26.38	747
2024-04-22	26.36	26.36	↑$0.00 (0.00%)	26.36	26.36	100
2024-04-19	26.23	26.22	↓$0.01 (-0.04%)	26.22	26.23	112
2024-04-18	26.07	26.07	↑$0.00 (0.00%)	26.07	26.07	1
2024-04-17	26.06	26.06	↑$0.00 (0.00%)	26.06	26.06	3
2024-04-16	26.05	26.05	↑$0.00 (0.00%)	26.05	26.05	33
2024-04-15	26.15	26.15	↑$0.00 (0.00%)	26.15	26.15	4
2024-04-12	26.38	26.38	↑$0.00 (0.00%)	26.38	26.38	19
2024-04-11	26.39	26.51	↑$0.12 (0.44%)	26.39	26.51	248
2024-04-10	26.55	26.55	↑$0.00 (0.00%)	26.55	26.55	48
2024-04-09	26.85	26.83	↓$0.02 (-0.07%)	26.83	26.85	143
2024-04-08	26.74	26.74	↑$0.00 (0.00%)	26.74	26.74	42
2024-04-05	26.72	26.72	↑$0.00 (0.00%)	26.72	26.72	11
2024-04-04	26.89	26.72	↓$0.16 (-0.60%)	26.72	26.89	3.17K
2024-04-03	26.81	26.77	↓$0.04 (-0.15%)	26.77	26.81	747
2024-04-02	26.73	26.73	↓$0.00 (0.00%)	26.73	26.73	258
2024-04-01	26.88	26.88	↑$0.00 (0.00%)	26.88	26.88	146
2024-03-28	27.18	27.18	↑$0.00 (0.00%)	27.18	27.18	67
2024-03-27	27.10	27.10	↑$0.00 (0.00%)	27.10	27.10	39
2024-03-26	26.88	26.92	↑$0.04 (0.14%)	26.88	26.97	2.49K
2024-03-25	26.94	26.94	↑$0.00 (0.00%)	26.94	26.94	118
2024-03-22	26.96	26.96	↑$0.00 (0.00%)	26.96	26.96	32
2024-03-21	26.88	26.98	↑$0.10 (0.37%)	26.88	26.98	207
2024-03-20	26.76	26.89	↑$0.13 (0.50%)	26.76	26.89	243
2024-03-19	26.77	26.77	↑$0.00 (0.00%)	26.77	26.77	196
2024-03-18	26.66	26.64	↓$0.02 (-0.06%)	26.64	26.66	1.13K
2024-03-15	26.67	26.62	↓$0.05 (-0.17%)	26.62	26.67	305
2024-03-14	26.62	26.62	↑$0.00 (0.00%)	26.62	26.62	108