Stockscreener 앱 받기
113.14
1.28%
1.4305
Vaneck Energy Income Etf 주식 (EINC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-26 | $113.5 | $112.4 | $1.10 | 4,402.0 | +0.95% |
| 2026-02-25 | $112.0 | $110.3 | $1.77 | 3,701.0 | -0.14% |
| 2026-02-24 | $111.9 | $110.9 | $0.996 | 3,458.0 | -0.12% |
| 2026-02-23 | $112.5 | $111.5 | $0.94 | 19,073.0 | +0.42% |
| 2026-02-20 | $111.8 | $110.7 | $1.08 | 3,998.0 | +0.59% |
| 2026-02-19 | $111.8 | $110.7 | $1.11 | 4,590.0 | +0.27% |
| 2026-02-18 | $111.5 | $110.4 | $1.02 | 6,827.0 | +0.38% |
| 2026-02-17 | $110.5 | $110.0 | $0.52 | 5,763.0 | -0.79% |
| 2026-02-13 | $111.4 | $108.7 | $2.76 | 3,529.0 | +2.34% |
| 2026-02-12 | $109.3 | $108.1 | $1.25 | 8,916.0 | +0.05% |
| 2026-02-11 | $108.5 | $107.6 | $0.935 | 5,182.0 | +1.37% |
| 2026-02-10 | $107.1 | $106.8 | $0.35 | 5,013.0 | +0.43% |
| 2026-02-09 | $106.7 | $105.5 | $1.16 | 6,504.0 | +0.77% |
| 2026-02-06 | $105.8 | $105.5 | $0.325 | 2,093.0 | +0.72% |
| 2026-02-05 | $105.0 | $103.7 | $1.29 | 3,621.0 | +0.76% |
| 2026-02-04 | $104.4 | $103.1 | $1.26 | 7,131.0 | +0.44% |
| 2026-02-03 | $103.7 | $103.1 | $0.5834 | 2,149.0 | +2.60% |
| 2026-02-02 | $101.9 | $101.1 | $0.832 | 8,588.0 | -2.38% |
| 2026-01-30 | $103.8 | $102.0 | $1.76 | 3,298.0 | -0.25% |
| 2026-01-29 | $104.0 | $103.8 | $0.24 | 2,619.0 | +0.88% |
| 2026-01-28 | $102.9 | $102.0 | $0.90 | 4,006.0 | +1.19% |
Vaneck Energy Income Etf 주식 (EINC) 연도별 가격 이력
이 심층 분석에서는 Vaneck Energy Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EINC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Energy Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Energy Income Etf 주식 (EINC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $113.5 | $101.1 | $12.46 | 108,940.0 | +8.92% |
| 2026-01 | $104.0 | $94.00 | $9.99 | 105,136.0 | +7.57% |
Vaneck Energy Income Etf 주식 (EINC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $99.12 | $94.95 | $4.17 | 93,008.0 | -1.04% |
| 2025-11 | $97.95 | $91.20 | $6.75 | 36,907.0 | +5.08% |
| 2025-10 | $99.60 | $92.37 | $7.23 | 99,058.0 | -6.25% |
| 2025-09 | $100.2 | $95.02 | $5.17 | 44,898.0 | +1.88% |
| 2025-08 | $97.70 | $94.30 | $3.40 | 96,116.0 | -0.46% |
| 2025-07 | $98.34 | $94.71 | $3.63 | 145,703.0 | -0.92% |
| 2025-06 | $98.80 | $95.79 | $3.00 | 68,672.0 | +2.65% |
| 2025-05 | $96.91 | $92.97 | $3.94 | 98,699.0 | +1.59% |
| 2025-04 | $101.8 | $80.41 | $21.43 | 131,357.0 | -5.34% |
| 2025-03 | $102.2 | $89.81 | $12.43 | 117,201.0 | +1.38% |
| 2025-02 | $100.4 | $94.33 | $6.09 | 109,723.0 | +1.50% |
| 2025-01 | $104.7 | $94.91 | $9.79 | 210,658.0 | +3.31% |
Vaneck Energy Income Etf 주식 (EINC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.99 | $84.97 | $15.02 | 204,875.0 | -6.08% |
| 2024-11 | $103.6 | $87.37 | $16.23 | 269,422.0 | +12.56% |
| 2024-10 | $91.76 | $85.37 | $6.39 | 146,867.0 | +4.71% |
| 2024-09 | $87.06 | $81.91 | $5.15 | 67,095.0 | +0.46% |
| 2024-08 | $84.57 | $76.99 | $7.58 | 113,090.0 | +3.08% |
| 2024-07 | $83.68 | $78.50 | $5.18 | 136,917.0 | +2.95% |
| 2024-06 | $80.36 | $75.99 | $4.37 | 46,712.0 | +2.96% |
| 2024-05 | $79.00 | $73.35 | $5.65 | 49,032.0 | +2.05% |
| 2024-04 | $77.81 | $72.94 | $4.87 | 143,672.0 | -1.52% |
| 2024-03 | $77.15 | $71.34 | $5.81 | 60,598.0 | +7.87% |
| 2024-02 | $71.51 | $66.58 | $4.93 | 23,387.0 | +3.42% |
| 2024-01 | $70.00 | $67.18 | $2.82 | 33,166.0 | +0.46% |
0.55%
0.06%
자본화:
|
볼륨(24시간):