Vaneck Energy Income ETF (NY: EINC )

83.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 82.93 83.18 82.72 83.18 13,745 +0.46(+0.56%)
Jul 19, 2024 82.44 82.79 82.44 82.72 1,410 +0.94(+1.15%)
Jul 18, 2024 81.76 82.20 81.76 81.78 4,008 +0.26(+0.32%)
Jul 17, 2024 82.00 82.00 81.21 81.51 1,912 +0.48(+0.59%)
Jul 16, 2024 82.06 82.06 79.61 81.03 4,700 -0.05(-0.07%)
Jul 15, 2024 81.52 81.60 81.08 81.08 1,408 +0.19(+0.24%)
Jul 12, 2024 80.79 81.26 80.53 80.89 1,400 +0.53(+0.66%)
Jul 11, 2024 80.47 80.48 80.16 80.36 1,089 +0.38(+0.47%)
Jul 10, 2024 79.73 80.13 79.73 79.99 1,964 +0.05(+0.07%)
Jul 09, 2024 80.16 80.27 79.93 79.93 1,802 -0.49(-0.61%)
Jul 08, 2024 80.02 80.42 79.83 80.42 58,702 +0.37(+0.46%)
Jul 05, 2024 81.03 81.03 79.54 80.05 17,114 -0.52(-0.64%)
Jul 03, 2024 80.30 80.98 80.30 80.57 3,271 +0.72(+0.90%)
Jul 02, 2024 80.03 80.06 79.58 79.85 1,595 +0.37(+0.46%)
Jul 01, 2024 79.44 79.63 78.50 79.48 8,681 -0.05(-0.06%)
Jun 28, 2024 80.35 80.36 79.50 79.53 1,752 +0.28(+0.35%)
Jun 27, 2024 78.93 79.32 78.93 79.25 1,326 +0.12(+0.15%)
Jun 26, 2024 78.68 79.13 78.68 79.13 451 -0.30(-0.38%)
Jun 25, 2024 80.01 80.01 78.79 79.43 1,357 +0.33(+0.42%)
Jun 24, 2024 77.74 79.10 77.74 79.10 4,024 +1.33(+1.71%)
Jun 21, 2024 78.87 78.87 77.75 77.77 3,709 -0.01(-0.01%)
Jun 20, 2024 77.81 77.94 77.72 77.78 2,148 +0.82(+1.06%)
Jun 18, 2024 77.10 77.37 76.96 76.96 1,373 +0.33(+0.42%)
Jun 17, 2024 76.66 76.66 76.46 76.63 1,066 -0.02(-0.03%)
Jun 14, 2024 78.19 78.19 76.41 76.65 2,587 -0.74(-0.95%)
Jun 13, 2024 77.35 77.39 77.35 77.39 3,867 -0.54(-0.70%)
Jun 12, 2024 79.05 79.05 77.94 77.94 1,126 +0.23(+0.30%)
Jun 11, 2024 77.55 77.89 77.55 77.71 746 -0.80(-1.01%)
Jun 10, 2024 77.79 78.59 77.74 78.50 6,699 +1.49(+1.93%)
Jun 07, 2024 77.24 77.24 76.85 77.02 4,977 -0.60(-0.77%)
Jun 06, 2024 77.36 78.78 77.24 77.61 4,626 +0.30(+0.39%)
Jun 05, 2024 77.80 77.80 76.80 77.31 1,401 +0.29(+0.38%)
Jun 04, 2024 76.85 77.02 75.99 77.02 1,719 +0.31(+0.41%)
Jun 03, 2024 76.70 76.99 76.44 76.70 1,765 -0.54(-0.69%)
May 31, 2024 76.35 77.24 76.35 77.24 1,665 +1.23(+1.62%)
May 30, 2024 75.64 76.01 75.62 76.01 1,189 +0.21(+0.28%)
May 29, 2024 76.00 76.30 75.67 75.79 4,031 -0.91(-1.19%)
May 28, 2024 76.54 77.04 76.40 76.71 4,653 +0.33(+0.43%)
May 24, 2024 76.30 76.52 76.30 76.38 1,661 +0.20(+0.27%)
May 23, 2024 77.16 77.16 76.18 76.18 481 -0.88(-1.14%)
May 22, 2024 79.00 79.00 77.05 77.05 1,271 -1.34(-1.70%)
May 21, 2024 78.50 78.50 78.39 78.39 484 -0.05(-0.06%)
May 20, 2024 78.72 78.72 78.35 78.44 1,444 +0.55(+0.70%)
May 17, 2024 77.65 77.89 77.37 77.89 772 +0.46(+0.60%)
May 16, 2024 77.64 77.64 77.42 77.42 1,032 +0.14(+0.19%)
May 15, 2024 77.60 77.60 77.01 77.28 1,158 +0.10(+0.13%)
May 14, 2024 76.01 77.18 76.01 77.18 1,103 +0.82(+1.08%)
May 13, 2024 76.62 76.87 76.32 76.36 2,812 -0.21(-0.28%)
May 10, 2024 76.53 76.57 76.24 76.57 1,257 +0.25(+0.33%)
May 09, 2024 76.38 76.69 76.30 76.32 1,152 +0.55(+0.73%)
May 08, 2024 75.54 75.77 75.16 75.77 6,431 +0.17(+0.22%)
May 07, 2024 75.80 76.14 75.60 75.60 1,894 +0.47(+0.63%)
May 06, 2024 75.02 76.22 74.98 75.13 4,590 +0.19(+0.25%)
May 03, 2024 74.97 75.08 74.64 74.94 2,960 +0.58(+0.78%)
May 02, 2024 73.99 74.68 73.99 74.36 1,927 +0.78(+1.06%)
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.