VanEck® Dynamic High Income ETF (INC)
26.90
+0.10
(+0.39%)
USD |
NYSEARCA |
May 14, 16:00
INC Price: 26.90 for May 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 14, 2024 | 26.88 | 26.90 | 26.88 | 26.90 | 470.00 |
| May 13, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 2.000 |
| May 10, 2024 | 26.81 | 26.82 | 26.79 | 26.79 | 443.00 |
| May 09, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 1.000 |
| May 08, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 50.00 |
| May 07, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 156.00 |
| May 06, 2024 | 26.68 | 26.69 | 26.68 | 26.69 | 476.00 |
| May 03, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 30.00 |
| May 02, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 2.000 |
| May 01, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 78.00 |
| Apr 30, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 9.000 |
| Apr 29, 2024 | 26.41 | 26.42 | 26.38 | 26.42 | 4250.00 |
| Apr 26, 2024 | 26.32 | 26.35 | 26.32 | 26.32 | 269.00 |
| Apr 25, 2024 | 26.27 | 26.28 | 26.25 | 26.25 | 370.00 |
| Apr 24, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 60.00 |
| Apr 23, 2024 | 26.36 | 26.38 | 26.36 | 26.37 | 747.00 |
| Apr 22, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 100.00 |
| Apr 19, 2024 | 26.23 | 26.23 | 26.22 | 26.22 | 112.00 |
| Apr 18, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 1.000 |
| Apr 17, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 3.000 |
| Apr 16, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 33.00 |
| Apr 15, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 4.000 |
| Apr 12, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 19.00 |
| Apr 11, 2024 | 26.39 | 26.51 | 26.39 | 26.51 | 248.00 |
| Apr 10, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 48.00 |
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
24.26
Minimum
Oct 27 2023
27.27
Maximum
Feb 02 2023
26.06
Average
26.08
Median
Aug 04 2023