VanEck Energy Income ETF (EINC)

Historical Prices For VanEck Energy Income ETF (EINC)

Date Range:

2025-08-08 - 2025-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/07/2025	92.82	93.80	92.82	93.80	2,550	93.80
11/06/2025	92.05	92.86	92.05	92.71	2,237	92.71
11/05/2025	92.21	92.25	92.01	92.01	3,138	92.01
11/04/2025	91.59	91.59	91.20	91.25	2,213	91.25
11/03/2025	91.41	92.35	91.41	92.18	1,909	92.18
10/31/2025	92.86	93.37	92.86	92.96	961	92.96
10/30/2025	92.74	93.39	92.67	92.70	4,044	92.70
10/29/2025	93.29	93.64	92.37	92.37	2,572	92.37
10/28/2025	93.65	93.69	93.18	93.59	4,442	93.59
10/27/2025	93.65	94.13	93.17	93.72	4,322	93.72
10/24/2025	94.11	94.28	93.20	93.33	3,487	93.33
10/23/2025	95.08	95.08	94.24	94.24	12,372	94.24
10/22/2025	94.59	95.26	94.34	95.26	5,927	95.26
10/21/2025	93.15	94.19	93.15	94.11	3,332	94.11
10/20/2025	93.82	94.45	93.82	94.45	3,977	94.45
10/17/2025	92.81	93.52	92.81	93.52	3,808	93.52
10/16/2025	94.56	94.56	93.08	93.48	10,920	93.48
10/15/2025	94.77	95.57	94.65	94.73	4,446	94.73
10/14/2025	94.00	95.10	93.67	94.41	3,573	94.41
10/13/2025	94.84	95.06	94.73	94.88	3,576	94.88
10/10/2025	96.25	96.25	94.54	94.76	3,198	94.76
10/09/2025	98.19	98.19	96.27	96.27	1,702	96.27
10/08/2025	99.00	99.00	97.56	98.31	5,538	98.31
10/07/2025	98.33	98.33	96.97	98.29	1,862	98.29
10/06/2025	99.14	99.14	98.10	98.33	6,067	98.33
10/03/2025	98.47	99.27	98.47	99.12	1,885	99.12
10/02/2025	99.60	99.60	98.28	98.35	5,733	98.35
10/01/2025	98.59	98.86	98.59	98.84	1,338	98.84
9/30/2025	98.73	99.16	98.73	99.16	1,612	99.16
9/29/2025	98.84	99.09	98.61	99.09	3,730	99.09
9/26/2025	99.55	100.19	99.55	99.80	1,153	99.80
9/25/2025	98.91	99.78	98.90	99.39	2,237	99.39
9/24/2025	99.27	99.27	99.27	99.27	562	99.27
9/23/2025	96.42	98.36	96.42	98.11	1,411	98.11
9/22/2025	96.14	96.86	96.14	96.86	1,583	96.86
9/19/2025	97.83	97.83	96.63	97.12	3,019	97.12
9/18/2025	97.48	98.02	97.48	97.80	6,482	97.80
9/17/2025	97.13	97.44	97.12	97.33	1,965	97.33
9/16/2025	96.70	96.84	96.53	96.75	1,684	96.75
9/15/2025	96.86	96.87	96.70	96.81	1,438	96.81
9/12/2025	97.22	97.22	97.22	97.22	444	97.22
9/11/2025	95.64	96.93	95.64	96.93	1,135	96.93
9/10/2025	95.45	97.08	95.45	96.54	2,575	96.54
9/09/2025	95.21	96.36	95.21	95.89	3,651	95.89
9/08/2025	95.41	95.76	95.02	95.63	3,677	95.63
9/05/2025	95.24	96.26	95.24	96.26	763	96.26
9/04/2025	96.70	96.70	96.31	96.63	2,021	96.63
9/03/2025	96.85	96.85	96.22	96.57	1,839	96.57
9/02/2025	97.00	97.24	96.29	96.72	2,505	96.72
8/29/2025	96.91	97.70	96.91	97.33	1,763	97.33
8/28/2025	96.38	97.06	96.38	97.06	1,229	97.06
8/27/2025	95.87	96.73	95.87	96.54	2,360	96.54
8/26/2025	95.47	96.08	95.34	96.08	2,532	96.08
8/25/2025	96.64	96.64	95.89	95.91	4,954	95.91
8/22/2025	96.68	96.68	96.25	96.39	1,892	96.39
8/21/2025	96.54	96.59	96.41	96.41	1,207	96.41
8/20/2025	95.27	96.11	95.27	95.96	2,236	95.96
8/19/2025	95.04	95.08	94.30	94.74	2,088	94.74
8/18/2025	94.68	95.02	94.50	94.70	4,419	94.70
8/15/2025	95.46	96.10	95.17	95.32	9,581	95.32
8/14/2025	95.13	96.11	95.13	96.11	2,665	96.11
8/13/2025	95.65	96.13	95.20	96.13	3,473	96.13
8/12/2025	95.37	95.93	94.64	95.53	4,970	95.53
8/11/2025	95.23	95.82	95.05	95.40	1,966	95.40
8/08/2025	96.03	96.03	95.34	95.36	4,367	95.36