VanEck Energy Income ETF (EINC)
77.89
+0.46
(+0.60%)
USD |
NYSEARCA |
May 17, 16:00
77.42
-0.47
(-0.60%)
After-Hours: 20:00
EINC Price: 77.89 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 77.65 | 77.89 | 77.37 | 77.89 | 772.00 |
May 16, 2024 | 77.64 | 77.64 | 77.42 | 77.42 | 1033.00 |
May 15, 2024 | 77.60 | 77.60 | 77.01 | 77.28 | 1158.00 |
May 14, 2024 | 76.01 | 77.18 | 76.01 | 77.18 | 1103.00 |
May 13, 2024 | 76.62 | 76.87 | 76.32 | 76.36 | 2812.00 |
May 10, 2024 | 76.53 | 76.57 | 76.24 | 76.57 | 1257.00 |
May 09, 2024 | 76.38 | 76.69 | 76.30 | 76.32 | 1152.00 |
May 08, 2024 | 75.54 | 75.77 | 75.16 | 75.77 | 6431.00 |
May 07, 2024 | 75.80 | 76.14 | 75.60 | 75.60 | 1894.00 |
May 06, 2024 | 75.02 | 76.22 | 74.98 | 75.13 | 4590.00 |
May 03, 2024 | 74.97 | 75.08 | 74.64 | 74.94 | 2960.00 |
May 02, 2024 | 73.99 | 74.68 | 73.99 | 74.36 | 1927.00 |
May 01, 2024 | 74.06 | 74.06 | 73.35 | 73.58 | 5097.00 |
Apr 30, 2024 | 77.81 | 77.81 | 75.68 | 75.68 | 2410.00 |
Apr 29, 2024 | 76.61 | 76.99 | 76.61 | 76.88 | 1517.00 |
Apr 26, 2024 | 77.61 | 77.61 | 76.44 | 76.61 | 1996.00 |
Apr 25, 2024 | 76.53 | 77.07 | 76.53 | 76.77 | 729.00 |
Apr 24, 2024 | 76.00 | 76.43 | 75.87 | 76.43 | 825.00 |
Apr 23, 2024 | 76.10 | 76.10 | 75.99 | 75.99 | 434.00 |
Apr 22, 2024 | 74.86 | 76.03 | 74.86 | 75.67 | 10115.00 |
Apr 19, 2024 | 74.99 | 75.22 | 74.99 | 75.22 | 293.00 |
Apr 18, 2024 | 73.96 | 73.97 | 73.96 | 73.97 | 478.00 |
Apr 17, 2024 | 73.79 | 73.79 | 73.52 | 73.52 | 493.00 |
Apr 16, 2024 | 73.20 | 73.29 | 72.94 | 73.19 | 18779.00 |
Apr 15, 2024 | 74.46 | 74.46 | 73.81 | 73.90 | 1007.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.88
Minimum
Mar 18 2020
77.89
Maximum
May 17 2024
55.91
Average
57.85
Median
Feb 18 2022