Get the Stockscreener App
99.30
1.11%
1.0983
After Hours:
99.15
-0.1476
-0.15%
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 February 05, 2025, is $99.30.
- 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 74.45% to $99.30 now.
- The 52-week high stock price for EINC is $104.70, representing a 5.44% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for EINC is $66.58, indicating a -32.95% decrease from the current share price, occurred on February 08, 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 |
|---|---|---|---|---|---|
| Feb 05, 2025 | $99.70 | $98.72 | $0.975 | 7,306.0 | +1.12% |
| Feb 04, 2025 | $98.43 | $97.38 | $1.05 | 4,307.0 | +0.77% |
| Feb 03, 2025 | $97.68 | $94.82 | $2.86 | 2,550.0 | +0.30% |
| Jan 31, 2025 | $100.1 | $96.96 | $3.18 | 4,449.0 | -2.69% |
| Jan 30, 2025 | $99.87 | $98.66 | $1.21 | 11,493.0 | +1.51% |
| Jan 29, 2025 | $98.99 | $97.81 | $1.18 | 3,859.0 | +0.61% |
| Jan 28, 2025 | $98.85 | $96.68 | $2.17 | 11,504.0 | +0.43% |
| Jan 27, 2025 | $101.1 | $96.47 | $4.65 | 14,936.0 | -4.40% |
| Jan 24, 2025 | $102.7 | $101.5 | $1.20 | 8,057.0 | -0.49% |
| Jan 23, 2025 | $103.1 | $100.8 | $2.22 | 11,695.0 | -0.01% |
| Jan 22, 2025 | $104.4 | $102.0 | $2.45 | 13,639.0 | -1.58% |
| Jan 21, 2025 | $104.7 | $103.1 | $1.63 | 29,626.0 | +0.95% |
| Jan 17, 2025 | $104.7 | $101.6 | $3.08 | 12,603.0 | +1.66% |
| Jan 16, 2025 | $101.4 | $99.80 | $1.64 | 10,334.0 | +1.40% |
| Jan 15, 2025 | $101.2 | $99.50 | $1.66 | 23,310.0 | +0.50% |
| Jan 14, 2025 | $99.76 | $97.39 | $2.37 | 11,126.0 | +1.32% |
| Jan 13, 2025 | $98.45 | $96.87 | $1.58 | 12,362.0 | +1.24% |
| Jan 10, 2025 | $98.58 | $96.23 | $2.35 | 8,510.0 | -0.56% |
| Jan 08, 2025 | $97.46 | $96.20 | $1.26 | 9,231.0 | +1.74% |
| Jan 07, 2025 | $96.22 | $95.79 | $0.4299 | 1,816.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $99.70 | $94.82 | $4.88 | 21,469.0 | +2.20% |
| 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% |
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):