VanEck Energy Income ETF (EINC)

Last Price95.87

Change+0.91 (0.95%)

NYSE · Last Trade: Dec 17th, 8:52 PM EST

Historical Prices For VanEck Energy Income ETF (EINC)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	95.10	95.87	94.97	95.87	3,894	95.87
12/16/2025	95.53	95.53	94.96	94.96	3,107	94.96
12/15/2025	96.44	96.96	96.38	96.87	2,119	96.87
12/12/2025	96.88	97.19	96.83	96.97	33,535	96.97
12/11/2025	96.79	97.15	96.76	96.94	2,530	96.94
12/10/2025	97.31	97.31	96.44	96.68	2,474	96.68
12/09/2025	98.66	98.66	97.50	97.50	2,854	97.50
12/08/2025	98.76	98.97	97.71	97.93	4,115	97.93
12/05/2025	99.12	99.12	98.67	98.78	2,569	98.78
12/04/2025	97.40	98.79	97.40	98.79	10,399	98.79
12/03/2025	97.00	97.82	97.00	97.50	1,127	97.50
12/02/2025	97.45	97.45	96.67	96.67	3,534	96.67
12/01/2025	97.86	98.08	97.81	97.81	2,157	97.81
11/28/2025	96.78	97.95	96.78	97.68	1,495	97.68
11/26/2025	96.26	96.41	96.00	96.18	2,739	96.18
11/25/2025	95.10	95.76	94.61	95.47	2,426	95.47
11/24/2025	95.55	95.55	94.86	95.27	4,036	95.27
11/21/2025	95.48	95.72	95.48	95.72	1,075	95.72
11/20/2025	96.50	96.50	95.29	95.29	751	95.29
11/19/2025	95.99	96.04	95.77	95.77	988	95.77
11/18/2025	95.60	96.13	95.60	95.82	657	95.82
11/17/2025	96.23	96.23	95.56	95.56	2,936	95.56
11/14/2025	94.54	96.66	94.54	96.63	2,659	96.63
11/13/2025	95.13	95.17	94.50	94.59	1,318	94.59
11/12/2025	95.33	95.38	95.33	95.38	409	95.38
11/11/2025	94.53	95.16	94.53	95.05	782	95.05
11/10/2025	94.24	94.67	94.01	94.67	2,589	94.67
11/07/2025	92.82	93.80	92.82	93.80	2,550	93.80
11/06/2025	92.05	92.86	92.05	92.71	2,237	92.71
11/05/2025	92.21	92.25	92.01	92.01	3,138	92.01
11/04/2025	91.59	91.59	91.20	91.25	2,213	91.25
11/03/2025	91.41	92.35	91.41	92.18	1,909	92.18
10/31/2025	92.86	93.37	92.86	92.96	961	92.27
10/30/2025	92.74	93.39	92.67	92.70	4,044	92.02
10/29/2025	93.29	93.64	92.37	92.37	2,572	91.69
10/28/2025	93.65	93.69	93.18	93.59	4,442	92.90
10/27/2025	93.65	94.13	93.17	93.72	4,322	93.03
10/24/2025	94.11	94.28	93.20	93.33	3,487	92.64
10/23/2025	95.08	95.08	94.24	94.24	12,372	93.55
10/22/2025	94.59	95.26	94.34	95.26	5,927	94.56
10/21/2025	93.15	94.19	93.15	94.11	3,332	93.42
10/20/2025	93.82	94.45	93.82	94.45	3,977	93.75
10/17/2025	92.81	93.52	92.81	93.52	3,808	92.84
10/16/2025	94.56	94.56	93.08	93.48	10,920	92.79
10/15/2025	94.77	95.57	94.65	94.73	4,446	94.03
10/14/2025	94.00	95.10	93.67	94.41	3,573	93.71
10/13/2025	94.84	95.06	94.73	94.88	3,576	94.18
10/10/2025	96.25	96.25	94.54	94.76	3,198	94.06
10/09/2025	98.19	98.19	96.27	96.27	1,702	95.56
10/08/2025	99.00	99.00	97.56	98.31	5,538	97.59
10/07/2025	98.33	98.33	96.97	98.29	1,862	97.57
10/06/2025	99.14	99.14	98.10	98.33	6,067	97.61
10/03/2025	98.47	99.27	98.47	99.12	1,885	98.39
10/02/2025	99.60	99.60	98.28	98.35	5,733	97.62
10/01/2025	98.59	98.86	98.59	98.84	1,338	98.11
9/30/2025	98.73	99.16	98.73	99.16	1,612	98.43
9/29/2025	98.84	99.09	98.61	99.09	3,730	98.36
9/26/2025	99.55	100.19	99.55	99.80	1,153	99.06
9/25/2025	98.91	99.78	98.90	99.39	2,237	98.66
9/24/2025	99.27	99.27	99.27	99.27	562	98.54
9/23/2025	96.42	98.36	96.42	98.11	1,411	97.39
9/22/2025	96.14	96.86	96.14	96.86	1,583	96.14
9/19/2025	97.83	97.83	96.63	97.12	3,019	96.40
9/18/2025	97.48	98.02	97.48	97.80	6,482	97.08