Get the Stockscreener App
96.15
0.22%
0.2143
After Hours:
95.77
-0.38
-0.40%
Vaneck Energy Income Etf Stock (EINC) Price History
The historical daily chart and data for Vaneck Energy Income Etf stock (EINC), adjusted for splits and dividends, show that the latest closing stock price as of May 30, 2025, is $96.15.
- Vaneck Energy Income Etf all-time high stock price is $104.70, occurred on January 21, 2025.
- The lowest Vaneck Energy Income Etf stock price recorded was $56.92 on March 16, 2023. Since then, Vaneck Energy Income Etf's stock price has risen over 68.92% to $96.15 now.
- The 52-week high stock price for EINC is $104.70, representing a 8.89% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for EINC is $75.99, indicating a -20.97% decrease from the current share price, occurred on June 04, 2024.
- The closing price of Vaneck Energy Income Etf (EINC) stock in the beginning of 2024 was $66.02. The stock closed the year at $64.16, a loss of over -2.81% for the year.
The table below shows more information about EINC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $96.15 | $95.62 | $0.53 | 2,230.0 | +0.22% |
| May 29, 2025 | $95.95 | $95.41 | $0.54 | 4,984.0 | -0.13% |
| May 28, 2025 | $96.80 | $96.07 | $0.7347 | 6,528.0 | -0.64% |
| May 27, 2025 | $96.70 | $96.12 | $0.58 | 2,207.0 | +0.78% |
| May 23, 2025 | $95.95 | $95.09 | $0.86 | 1,696.0 | +1.11% |
| May 22, 2025 | $95.14 | $94.40 | $0.74 | 1,929.0 | -0.71% |
| May 21, 2025 | $95.97 | $95.18 | $0.7865 | 7,896.0 | -0.91% |
| May 20, 2025 | $96.60 | $96.03 | $0.57 | 1,435.0 | +0.32% |
| May 19, 2025 | $96.53 | $95.59 | $0.935 | 3,998.0 | -0.51% |
| May 16, 2025 | $96.67 | $96.36 | $0.31 | 3,521.0 | -0.20% |
| May 15, 2025 | $96.91 | $96.08 | $0.83 | 6,770.0 | +0.31% |
| May 14, 2025 | $96.51 | $95.64 | $0.8708 | 5,027.0 | +0.81% |
| May 13, 2025 | $96.44 | $94.15 | $2.29 | 6,036.0 | +1.33% |
| May 12, 2025 | $95.53 | $93.11 | $2.42 | 15,867.0 | -0.04% |
| May 09, 2025 | $94.72 | $94.01 | $0.7098 | 4,416.0 | +0.12% |
| May 08, 2025 | $95.18 | $94.41 | $0.775 | 1,491.0 | -0.27% |
| May 07, 2025 | $94.66 | $94.20 | $0.4611 | 1,174.0 | +1.36% |
| May 06, 2025 | $94.04 | $93.24 | $0.80 | 5,907.0 | -0.48% |
| May 05, 2025 | $94.16 | $93.05 | $1.11 | 12,788.0 | -0.86% |
| May 02, 2025 | $94.65 | $93.96 | $0.6905 | 2,182.0 | +1.29% |
Vaneck Energy Income Etf Stock (EINC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Energy Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EINC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Energy Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Energy Income Etf Stock (EINC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $96.91 | $92.97 | $3.94 | 100,929.0 | +1.59% |
| Apr, 2025 | $101.8 | $80.41 | $21.43 | 131,357.0 | -5.34% |
| Mar, 2025 | $102.2 | $89.81 | $12.43 | 117,201.0 | +1.38% |
| Feb, 2025 | $100.4 | $94.33 | $6.09 | 109,723.0 | +1.50% |
| Jan, 2025 | $104.7 | $94.91 | $9.79 | 210,658.0 | +3.31% |
Vaneck Energy Income Etf Stock (EINC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $99.99 | $84.97 | $15.02 | 204,875.0 | -6.08% |
| Nov, 2024 | $103.6 | $87.37 | $16.23 | 269,422.0 | +12.56% |
| Oct, 2024 | $91.76 | $85.37 | $6.39 | 146,867.0 | +4.71% |
| Sep, 2024 | $87.06 | $81.91 | $5.15 | 67,095.0 | +0.46% |
| Aug, 2024 | $84.57 | $76.99 | $7.58 | 113,090.0 | +3.08% |
| Jul, 2024 | $83.68 | $78.50 | $5.18 | 136,917.0 | +2.95% |
| Jun, 2024 | $80.36 | $75.99 | $4.37 | 46,712.0 | +2.96% |
| May, 2024 | $79.00 | $73.35 | $5.65 | 49,032.0 | +2.05% |
| Apr, 2024 | $77.81 | $72.94 | $4.87 | 143,672.0 | -1.52% |
| Mar, 2024 | $77.15 | $71.34 | $5.81 | 60,598.0 | +7.87% |
| Feb, 2024 | $71.51 | $66.58 | $4.93 | 23,387.0 | +3.42% |
| Jan, 2024 | $70.00 | $67.18 | $2.82 | 33,166.0 | +0.46% |
Vaneck Energy Income Etf Stock (EINC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $70.99 | $66.38 | $4.61 | 65,788.0 | -0.43% |
| Nov, 2023 | $68.87 | $64.07 | $4.80 | 42,810.0 | +6.36% |
| Oct, 2023 | $67.70 | $61.94 | $5.76 | 41,063.0 | -0.47% |
| Sep, 2023 | $66.62 | $64.25 | $2.37 | 72,100.0 | -1.05% |
| Aug, 2023 | $67.00 | $64.41 | $2.59 | 50,848.0 | -1.32% |
| Jul, 2023 | $67.07 | $63.14 | $3.93 | 51,848.0 | +3.69% |
| Jun, 2023 | $65.00 | $60.25 | $4.75 | 185,222.0 | +8.24% |
| May, 2023 | $61.75 | $59.10 | $2.65 | 19,457.0 | -4.93% |
| Apr, 2023 | $62.90 | $60.64 | $2.26 | 22,827.0 | +2.50% |
| Mar, 2023 | $60.92 | $56.92 | $4.00 | 19,846.0 | +0.00% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):