Get the Stockscreener App
92.25
1.76%
1.5929
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 December 20, 2024, is $92.25.
- Vaneck Energy Income Etf all-time high stock price is $103.60, occurred on November 25, 2024.
- 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 62.06% to $92.25 now.
- The 52-week high stock price for EINC is $103.60, representing a 12.31% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for EINC is $66.58, indicating a -27.82% 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 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $92.49 | $91.48 | $1.01 | 4,315.0 | +1.76% |
| Dec 19, 2024 | $91.70 | $84.97 | $6.73 | 31,634.0 | +0.33% |
| Dec 18, 2024 | $92.82 | $90.23 | $2.59 | 10,122.0 | -2.67% |
| Dec 17, 2024 | $93.15 | $92.52 | $0.6321 | 5,555.0 | -1.83% |
| Dec 16, 2024 | $94.83 | $93.22 | $1.61 | 12,586.0 | -0.27% |
| Dec 13, 2024 | $95.19 | $94.58 | $0.61 | 67,488.0 | -0.45% |
| Dec 12, 2024 | $96.07 | $95.25 | $0.8199 | 1,348.0 | -0.31% |
| Dec 11, 2024 | $96.22 | $94.46 | $1.76 | 4,235.0 | +0.36% |
| Dec 10, 2024 | $95.42 | $94.46 | $0.958 | 17,720.0 | +0.01% |
| Dec 09, 2024 | $97.62 | $95.19 | $2.43 | 3,711.0 | -2.39% |
| Dec 06, 2024 | $98.55 | $97.19 | $1.36 | 4,003.0 | -1.48% |
| Dec 05, 2024 | $99.08 | $98.04 | $1.04 | 3,380.0 | +1.67% |
| Dec 04, 2024 | $98.47 | $96.84 | $1.63 | 3,334.0 | -0.98% |
| Dec 03, 2024 | $99.12 | $98.24 | $0.8799 | 3,222.0 | +0.49% |
| Dec 02, 2024 | $99.99 | $97.01 | $2.98 | 5,252.0 | -2.09% |
| Nov 29, 2024 | $100.4 | $98.37 | $2.01 | 2,614.0 | +0.39% |
| Nov 27, 2024 | $99.58 | $98.17 | $1.41 | 6,015.0 | +0.91% |
| Nov 26, 2024 | $98.75 | $97.02 | $1.73 | 26,688.0 | +0.50% |
| Nov 25, 2024 | $103.6 | $97.61 | $5.99 | 8,993.0 | -3.04% |
| Nov 22, 2024 | $102.3 | $101.0 | $1.29 | 19,923.0 | +1.01% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $99.99 | $84.97 | $15.02 | 182,220.0 | -7.69% |
| 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% |
Vaneck Energy Income Etf Stock (EINC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $66.02 | $63.82 | $2.20 | 10,316.0 | +0.00% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):