Stockscreener 앱 받기
118.98
0.44%
0.5202
시간 외 거래:
119.33
0.3458
+0.29%
Vaneck Energy Income Etf 주식 (EINC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $119.9 | $118.2 | $1.66 | 10,791.0 | +0.44% |
| 2026-09-17 | $119.0 | $118.0 | $1.01 | 3,288.0 | +0.70% |
| 2026-09-16 | $118.9 | $117.6 | $1.23 | 2,075.0 | -0.62% |
| 2026-09-15 | $119.2 | $118.2 | $1.00 | 2,034.0 | -0.48% |
| 2026-09-14 | $121.0 | $118.8 | $2.16 | 3,504.0 | -0.83% |
| 2026-09-11 | $120.3 | $119.7 | $0.64 | 3,297.0 | -0.33% |
| 2026-09-10 | $122.4 | $120.3 | $2.14 | 3,670.0 | -1.41% |
| 2026-09-09 | $123.6 | $121.8 | $1.73 | 13,932.0 | -0.34% |
| 2026-09-08 | $122.6 | $121.6 | $1.04 | 4,108.0 | +0.81% |
| 2026-09-04 | $121.5 | $120.9 | $0.5725 | 22,319.0 | -0.27% |
| 2026-09-03 | $122.7 | $121.8 | $0.88 | 2,817.0 | -0.51% |
| 2026-09-02 | $122.6 | $121.9 | $0.6849 | 1,548.0 | -0.23% |
| 2026-09-01 | $122.7 | $122.3 | $0.4706 | 1,903.0 | +0.37% |
| 2026-08-31 | $122.3 | $121.0 | $1.25 | 4,668.0 | +1.30% |
| 2026-08-28 | $121.2 | $120.6 | $0.61 | 1,744.0 | -0.19% |
| 2026-08-27 | $121.6 | $119.9 | $1.70 | 4,770.0 | -0.73% |
| 2026-08-26 | $121.9 | $118.9 | $2.98 | 5,448.0 | +2.40% |
| 2026-08-25 | $120.0 | $119.0 | $0.995 | 5,629.0 | -0.65% |
| 2026-08-24 | $120.0 | $118.5 | $1.43 | 35,799.0 | -0.12% |
| 2026-08-21 | $121.9 | $119.8 | $2.16 | 3,697.0 | -1.21% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $123.6 | $117.6 | $5.92 | 86,077.0 | -2.69% |
| 2026-08 | $122.9 | $116.1 | $6.89 | 133,115.0 | -0.02% |
| 2026-07 | $126.6 | $116.9 | $9.71 | 484,826.0 | +2.60% |
| 2026-06 | $121.5 | $115.2 | $6.32 | 508,372.0 | +2.41% |
| 2026-05 | $125.7 | $114.6 | $11.14 | 152,964.0 | -4.24% |
| 2026-04 | $121.6 | $111.2 | $10.36 | 230,844.0 | +3.17% |
| 2026-03 | $121.0 | $114.3 | $6.72 | 276,244.0 | +3.53% |
| 2026-02 | $113.9 | $101.1 | $12.82 | 107,499.0 | +9.90% |
| 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% |
0.36%
0.31%
자본화:
|
볼륨(24시간):