Skip to main content

Vaneck Energy Income ETF (NY: EINC )

71.03 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 71.28 71.41 70.89 71.03 1,750 -0.02(-0.02%)
Feb 22, 2024 70.71 71.51 70.54 71.04 1,206 +0.45(+0.64%)
Feb 21, 2024 70.73 70.73 70.48 70.59 1,029 +0.99(+1.42%)
Feb 20, 2024 69.67 69.67 69.36 69.60 823 -0.12(-0.17%)
Feb 16, 2024 68.55 69.83 68.55 69.72 654 +1.20(+1.75%)
Feb 15, 2024 68.11 68.55 68.11 68.52 1,386 +1.62(+2.42%)
Feb 14, 2024 67.09 67.09 66.90 66.90 790 -0.26(-0.39%)
Feb 13, 2024 68.00 68.00 67.17 67.17 966 -0.83(-1.23%)
Feb 12, 2024 67.63 68.00 67.63 68.00 591 +0.90(+1.35%)
Feb 09, 2024 67.29 67.44 67.10 67.10 4,693 -0.09(-0.14%)
Feb 08, 2024 66.58 67.31 66.58 67.19 2,097 +0.08(+0.12%)
Feb 07, 2024 67.04 67.11 67.04 67.11 644 +0.18(+0.27%)
Feb 06, 2024 67.05 67.05 66.88 66.93 971 -0.34(-0.50%)
Feb 05, 2024 67.31 67.64 66.85 67.26 1,351 -0.94(-1.39%)
Feb 02, 2024 67.72 68.21 67.72 68.21 1,056 -0.33(-0.48%)
Feb 01, 2024 68.99 68.99 68.54 68.54 693 +0.28(+0.41%)
Jan 31, 2024 68.82 68.82 68.26 68.26 1,926 -1.04(-1.50%)
Jan 30, 2024 69.31 69.36 69.30 69.30 1,456 +0.14(+0.21%)
Jan 29, 2024 69.03 69.16 69.02 69.16 662 +0.08(+0.12%)
Jan 26, 2024 68.84 69.08 68.24 69.08 1,566 +0.63(+0.92%)
Jan 25, 2024 68.45 68.45 68.45 68.45 145 +0.61(+0.90%)
Jan 24, 2024 67.91 67.91 67.57 67.84 1,212 +0.17(+0.24%)
Jan 23, 2024 67.75 67.75 67.49 67.67 711 +0.06(+0.08%)
Jan 22, 2024 67.55 67.62 67.50 67.62 588 +0.57(+0.85%)
Jan 19, 2024 66.96 67.04 66.96 67.04 198 -0.14(-0.20%)
Jan 18, 2024 66.82 67.25 66.68 67.18 4,974 +0.33(+0.49%)
Jan 17, 2024 67.76 67.76 66.57 66.86 1,861 -0.78(-1.16%)
Jan 16, 2024 67.64 67.64 67.64 67.64 287 -0.57(-0.84%)
Jan 12, 2024 68.44 68.44 68.10 68.21 876 +0.33(+0.49%)
Jan 11, 2024 68.57 68.57 67.58 67.88 512 -0.18(-0.26%)
Jan 10, 2024 68.04 68.33 68.04 68.06 1,225 -0.08(-0.12%)
Jan 09, 2024 68.62 68.62 67.96 68.14 4,517 -0.28(-0.41%)
Jan 08, 2024 68.14 68.42 67.61 68.42 2,364 -0.11(-0.15%)
Jan 05, 2024 68.80 68.80 68.52 68.52 694 +0.20(+0.29%)
Jan 04, 2024 68.93 69.08 68.20 68.32 719 -0.34(-0.50%)
Jan 03, 2024 68.32 68.67 68.30 68.67 3,139 +0.49(+0.71%)
Jan 02, 2024 68.23 68.23 68.01 68.18 3,829 +0.23(+0.34%)
Dec 29, 2023 67.88 67.95 67.63 67.95 6,785 -0.03(-0.04%)
Dec 28, 2023 68.24 68.24 67.98 67.98 656 -0.20(-0.29%)
Dec 27, 2023 68.62 68.62 68.17 68.17 957 -0.11(-0.16%)
Dec 26, 2023 68.04 68.37 68.04 68.28 791 +0.43(+0.63%)
Dec 22, 2023 68.43 68.43 66.69 67.86 4,744 +0.31(+0.46%)
Dec 21, 2023 66.67 67.55 66.67 67.55 1,055 +0.32(+0.47%)
Dec 20, 2023 67.76 67.76 67.23 67.23 503 -0.35(-0.52%)
Dec 19, 2023 67.43 67.85 67.24 67.59 2,059 +0.23(+0.35%)
Dec 18, 2023 67.28 67.47 67.27 67.35 5,619 +0.51(+0.77%)
Dec 15, 2023 66.84 66.84 66.84 66.84 173 -0.59(-0.87%)
Dec 14, 2023 67.85 67.85 67.43 67.43 575 +0.60(+0.90%)
Dec 13, 2023 65.90 66.82 65.78 66.82 696 +0.80(+1.22%)
Dec 12, 2023 65.96 66.02 65.89 66.02 555 -0.63(-0.94%)
Dec 11, 2023 66.97 66.97 66.55 66.65 2,971 -0.80(-1.19%)
Dec 08, 2023 66.99 67.45 66.93 67.45 1,184 +0.72(+1.09%)
Dec 07, 2023 67.07 67.29 66.72 66.72 4,659 -0.51(-0.76%)
Dec 06, 2023 68.37 68.37 67.23 67.23 959 -1.25(-1.82%)
Dec 05, 2023 68.87 68.87 67.98 68.48 1,627 -0.88(-1.26%)
Dec 04, 2023 69.04 70.34 68.86 69.36 29,284 +0.18(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.