NYSEARCA:EINC
VanEck Vectors Energy Income ETF Price (Quote)
$73.89
-1.98 (-2.61%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.94 | $77.81 | Wednesday, 1st May 2024 EINC stock ended at $73.89. This is 2.61% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.97% from a day low at $73.35 to a day high of $74.06. |
| 90 days | $66.58 | $77.81 | |
| 52 weeks | $59.10 | $77.81 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $74.06 | $74.06 | $73.35 | $73.89 | 4 824 |
| Apr 30, 2024 | $77.81 | $77.81 | $75.87 | $75.87 | 2 352 |
| Apr 29, 2024 | $76.61 | $76.99 | $76.61 | $76.79 | 1 089 |
| Apr 26, 2024 | $77.61 | $77.61 | $76.44 | $76.44 | 1 949 |
| Apr 25, 2024 | $76.53 | $77.07 | $76.53 | $77.07 | 729 |
| Apr 24, 2024 | $76.00 | $76.00 | $75.99 | $75.99 | 777 |
| Apr 23, 2024 | $76.10 | $76.10 | $75.99 | $75.99 | 434 |
| Apr 22, 2024 | $74.86 | $75.89 | $74.86 | $75.89 | 10 115 |
| Apr 19, 2024 | $74.99 | $74.99 | $74.99 | $74.99 | 235 |
| Apr 18, 2024 | $73.96 | $73.96 | $73.96 | $73.96 | 318 |
| Apr 17, 2024 | $73.79 | $73.79 | $73.79 | $73.79 | 193 |
| Apr 16, 2024 | $73.20 | $73.24 | $72.94 | $73.24 | 18 640 |
| Apr 15, 2024 | $74.46 | $74.46 | $73.81 | $73.81 | 977 |
| Apr 12, 2024 | $75.84 | $75.84 | $74.33 | $74.33 | 1 680 |
| Apr 11, 2024 | $75.29 | $75.52 | $75.09 | $75.21 | 32 513 |
| Apr 10, 2024 | $75.64 | $75.87 | $75.64 | $75.87 | 726 |
| Apr 09, 2024 | $76.58 | $76.58 | $75.89 | $75.98 | 1 920 |
| Apr 08, 2024 | $76.00 | $76.37 | $75.83 | $76.07 | 18 590 |
| Apr 05, 2024 | $76.83 | $76.83 | $76.83 | $76.83 | 0 |
| Apr 04, 2024 | $77.18 | $77.24 | $76.39 | $76.83 | 1 995 |
| Apr 03, 2024 | $76.60 | $77.03 | $76.60 | $76.82 | 662 |
| Apr 02, 2024 | $75.85 | $76.41 | $75.85 | $76.41 | 21 906 |
| Apr 01, 2024 | $76.43 | $77.52 | $76.25 | $76.73 | 24 470 |
| Mar 28, 2024 | $75.76 | $77.15 | $75.76 | $76.85 | 2 659 |
| Mar 27, 2024 | $75.13 | $75.13 | $75.07 | $75.07 | 957 |
