MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EINC — VanEck Energy Income ETF
NYSE ArcaVanEck Energy Income ETF
$114.17
+0.70(+0.62%)
- O
- 113.73
- H
- 114.18
- L
- 113.73
- V
- 2.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$114.17
Period Return+21.29%
Period High$126.58
Period Low$91.21
Avg Daily Volume7.8K
Total Trading Days365
EINC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $113.73 | $114.18 | $113.73 | $114.17 | +$0.70 | +0.62% | 2,322 | $113.96 | $113.73 $114.18 |
| Oct 1, 2026 | $111.83 | $113.65 | $111.83 | $113.47 | +$1.16 | +1.03% | 6,003 | $113.06 | $111.83 $113.65 |
| Sep 30, 2026 | $112.59 | $112.59 | $112.32 | $112.32 | $-0.54 | -0.47% | 1,189 | $112.55 | $112.32 $112.59 |
| Sep 29, 2026 | $113.31 | $113.35 | $112.42 | $112.85 | $-1.27 | -1.11% | 3,571 | $112.90 | $112.42 $113.35 |
| Sep 28, 2026 | $114.47 | $114.65 | $113.75 | $114.12 | $-0.08 | -0.07% | 2,962 | $114.17 | $113.75 $114.65 |
| Sep 25, 2026 | $115.36 | $115.67 | $113.49 | $114.20 | $-1.76 | -1.52% | 6,284 | $114.03 | $113.49 $115.67 |
| Sep 24, 2026 | $116.77 | $116.77 | $115.96 | $115.96 | $-0.59 | -0.50% | 6,299 | $116.23 | $115.96 $116.77 |
| Sep 23, 2026 | $116.54 | $117.56 | $116.54 | $116.55 | $-0.02 | -0.02% | 3,304 | $116.96 | $116.54 $117.56 |
| Sep 22, 2026 | $116.89 | $118.22 | $116.57 | $116.57 | $-1.27 | -1.08% | 3,551 | $117.69 | $116.57 $118.22 |
| Sep 21, 2026 | $118.29 | $118.55 | $117.84 | $117.84 | $-1.14 | -0.96% | 4,553 | $118.30 | $117.84 $118.55 |
| Sep 18, 2026 | $118.20 | $119.86 | $118.20 | $118.98 | +$0.52 | +0.44% | 10,792 | $119.65 | $118.20 $119.86 |
| Sep 17, 2026 | $117.96 | $118.97 | $117.96 | $118.46 | +$0.82 | +0.70% | 3,290 | $118.69 | $117.96 $118.97 |
| Sep 16, 2026 | $118.16 | $118.87 | $117.64 | $117.64 | $-0.73 | -0.62% | 2,076 | $118.33 | $117.64 $118.87 |
| Sep 15, 2026 | $119.15 | $119.15 | $118.15 | $118.37 | $-0.57 | -0.48% | 2,036 | $118.67 | $118.15 $119.15 |
| Sep 14, 2026 | $120.29 | $120.98 | $118.81 | $118.94 | $-0.99 | -0.83% | 3,505 | $119.46 | $118.81 $120.98 |
| Sep 11, 2026 | $120.31 | $120.31 | $119.67 | $119.94 | $-0.40 | -0.33% | 3,299 | $120.11 | $119.67 $120.31 |
| Sep 10, 2026 | $122.40 | $122.40 | $120.26 | $120.33 | $-1.72 | -1.41% | 3,746 | $120.42 | $120.26 $122.40 |
| Sep 9, 2026 | $122.85 | $123.56 | $121.83 | $122.05 | $-0.42 | -0.34% | 13,935 | $123.06 | $121.83 $123.56 |
| Sep 8, 2026 | $121.67 | $122.61 | $121.57 | $122.47 | +$0.98 | +0.81% | 4,110 | $122.11 | $121.57 $122.61 |
| Sep 4, 2026 | $120.92 | $121.49 | $120.92 | $121.49 | $-0.33 | -0.27% | 22,322 | $121.16 | $120.92 $121.49 |
| Sep 3, 2026 | $122.42 | $122.70 | $121.82 | $121.82 | $-0.62 | -0.51% | 2,818 | $122.31 | $121.82 $122.70 |
| Sep 2, 2026 | $122.15 | $122.62 | $121.94 | $122.44 | $-0.29 | -0.23% | 1,549 | $122.22 | $121.94 $122.62 |
| Sep 1, 2026 | $122.68 | $122.73 | $122.26 | $122.73 | +$0.45 | +0.37% | 1,904 | $122.38 | $122.26 $122.73 |
| Aug 31, 2026 | $121.05 | $122.28 | $121.03 | $122.28 | +$1.57 | +1.30% | 4,670 | $121.59 | $121.03 $122.28 |
| Aug 28, 2026 | $121.22 | $121.22 | $120.61 | $120.71 | $-0.23 | -0.19% | 1,746 | $120.82 | $120.61 $121.22 |
| Aug 27, 2026 | $121.08 | $121.62 | $119.92 | $120.94 | $-0.89 | -0.73% | 4,772 | $120.87 | $119.92 $121.62 |
| Aug 26, 2026 | $118.88 | $121.86 | $118.88 | $121.83 | +$2.85 | +2.40% | 5,450 | $121.59 | $118.88 $121.86 |
| Aug 25, 2026 | $119.41 | $119.96 | $118.96 | $118.98 | $-0.78 | -0.65% | 5,630 | $119.61 | $118.96 $119.96 |
| Aug 24, 2026 | $119.41 | $119.95 | $118.52 | $119.77 | $-0.14 | -0.12% | 35,800 | $118.96 | $118.52 $119.95 |
| Aug 21, 2026 | $121.92 | $121.92 | $119.76 | $119.91 | $-1.46 | -1.21% | 3,698 | $120.44 | $119.76 $121.92 |