VanEck Energy Income ETF (EINC)
94.89
-0.32
(-0.34%)
USD |
NYSEARCA |
Nov 14, 16:00
94.89
0.00 (0.00%)
After-Hours: 20:00
EINC Price: 94.89 for Nov. 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 13, 2024 | 95.57 | 96.70 | 94.88 | 95.21 | 37605.00 |
Nov 12, 2024 | 95.54 | 96.12 | 93.83 | 95.08 | 2574.00 |
Nov 11, 2024 | 95.43 | 96.70 | 95.01 | 95.46 | 23595.00 |
Nov 08, 2024 | 93.94 | 98.11 | 93.74 | 95.15 | 8777.00 |
Nov 07, 2024 | 93.17 | 95.30 | 93.17 | 94.52 | 66989.00 |
Nov 06, 2024 | 93.51 | 96.61 | 91.80 | 92.89 | 3975.00 |
Nov 05, 2024 | 89.76 | 90.76 | 89.76 | 90.36 | 3588.00 |
Nov 04, 2024 | 87.52 | 88.26 | 87.52 | 88.17 | 2952.00 |
Nov 01, 2024 | 89.04 | 89.30 | 87.37 | 87.98 | 24308.00 |
Oct 31, 2024 | 89.12 | 89.30 | 88.38 | 88.78 | 8988.00 |
Oct 30, 2024 | 88.49 | 88.89 | 88.47 | 88.60 | 2168.00 |
Oct 29, 2024 | 88.57 | 88.57 | 87.48 | 88.29 | 1509.00 |
Oct 28, 2024 | 88.35 | 88.75 | 88.25 | 88.52 | 2899.00 |
Oct 25, 2024 | 89.30 | 89.80 | 88.69 | 88.77 | 4503.00 |
Oct 24, 2024 | 89.03 | 89.08 | 88.77 | 89.01 | 2413.00 |
Oct 23, 2024 | 89.00 | 89.12 | 88.05 | 88.41 | 2662.00 |
Oct 22, 2024 | 88.50 | 89.33 | 87.90 | 88.42 | 3749.00 |
Oct 21, 2024 | 88.95 | 89.25 | 87.09 | 87.16 | 6966.00 |
Oct 18, 2024 | 88.99 | 89.00 | 88.54 | 88.74 | 7344.00 |
Oct 17, 2024 | 89.53 | 89.53 | 89.18 | 89.18 | 814.00 |
Oct 16, 2024 | 89.07 | 89.75 | 89.07 | 89.23 | 1899.00 |
Oct 15, 2024 | 88.36 | 88.66 | 88.36 | 88.42 | 2654.00 |
Oct 14, 2024 | 89.67 | 89.67 | 89.00 | 89.31 | 3123.00 |
Oct 11, 2024 | 88.60 | 89.10 | 88.43 | 89.10 | 1457.00 |
Oct 10, 2024 | 87.97 | 88.60 | 87.97 | 88.44 | 2146.00 |
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
95.46
Maximum
Nov 11 2024
58.51
Average
59.92
Median