Vaneck Energy Income ETF (NY: EINC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	100.97	102.26	100.97	101.23	19,923	+1.01(+1.01%)
Nov 21, 2024	99.09	100.91	98.21	100.22	3,110	+2.61(+2.67%)
Nov 20, 2024	97.71	98.70	96.74	97.61	7,329	-0.57(-0.58%)
Nov 19, 2024	97.20	98.18	97.20	98.18	7,836	+1.58(+1.64%)
Nov 18, 2024	96.82	97.48	96.20	96.60	7,781	+1.17(+1.22%)
Nov 15, 2024	95.50	95.65	94.90	95.43	2,572	+0.99(+1.05%)
Nov 14, 2024	94.89	94.89	93.84	94.45	2,201	-0.76(-0.80%)
Nov 13, 2024	95.57	96.70	94.88	95.21	37,605	+0.13(+0.13%)
Nov 12, 2024	96.06	96.12	93.83	95.08	2,574	-0.38(-0.40%)
Nov 11, 2024	95.01	96.70	95.01	95.46	23,595	+0.31(+0.33%)
Nov 08, 2024	93.94	98.11	93.74	95.15	8,777	+0.63(+0.67%)
Nov 07, 2024	93.17	95.30	93.17	94.52	66,989	+1.63(+1.75%)
Nov 06, 2024	93.51	96.61	91.80	92.89	3,975	+2.53(+2.80%)
Nov 05, 2024	89.76	90.76	89.76	90.36	3,588	+2.19(+2.48%)
Nov 04, 2024	87.52	88.25	87.52	88.17	2,952	+0.19(+0.21%)
Nov 01, 2024	89.04	89.30	87.37	87.98	24,308	-0.80(-0.90%)
Oct 31, 2024	89.12	89.30	88.38	88.78	8,988	+0.18(+0.20%)
Oct 30, 2024	88.49	88.89	88.47	88.60	2,168	+0.31(+0.35%)
Oct 29, 2024	88.57	88.57	87.48	88.29	1,509	-0.23(-0.26%)
Oct 28, 2024	88.35	88.75	88.25	88.52	2,899	-0.25(-0.28%)
Oct 25, 2024	89.30	89.80	88.69	88.77	4,503	-0.25(-0.28%)
Oct 24, 2024	89.03	89.08	88.77	89.01	2,413	+0.60(+0.68%)
Oct 23, 2024	89.00	89.11	88.05	88.41	2,662	-0.01(-0.01%)
Oct 22, 2024	88.50	89.33	87.90	88.42	3,749	+1.25(+1.44%)
Oct 21, 2024	88.95	89.25	87.09	87.16	6,966	-1.58(-1.78%)
Oct 18, 2024	88.99	89.00	88.54	88.74	7,344	-0.43(-0.49%)
Oct 17, 2024	89.53	89.53	89.17	89.17	814	-0.06(-0.06%)
Oct 16, 2024	89.07	89.75	89.07	89.23	1,899	+0.81(+0.92%)
Oct 15, 2024	88.36	88.66	88.36	88.42	2,654	-0.89(-0.99%)
Oct 14, 2024	89.67	89.67	89.00	89.31	3,123	+0.20(+0.23%)
Oct 11, 2024	88.60	89.11	88.43	89.11	1,457	+0.67(+0.75%)
Oct 10, 2024	87.97	88.60	87.97	88.44	2,146	+0.67(+0.77%)
Oct 09, 2024	87.21	87.77	87.01	87.77	2,157	+0.57(+0.65%)
Oct 08, 2024	87.99	87.99	87.15	87.20	2,234	-0.84(-0.96%)
Oct 07, 2024	88.30	91.76	87.62	88.04	4,802	+0.76(+0.87%)
Oct 04, 2024	87.51	87.51	86.71	87.28	4,818	+0.96(+1.11%)
Oct 03, 2024	87.00	87.61	85.77	86.32	72,424	+0.06(+0.07%)
Oct 02, 2024	85.80	86.39	85.80	86.26	2,089	+0.46(+0.53%)
Oct 01, 2024	85.80	85.94	85.37	85.80	4,465	+1.01(+1.19%)
Sep 30, 2024	84.39	84.79	84.24	84.79	8,133	-0.03(-0.04%)
Sep 27, 2024	84.03	84.85	84.03	84.82	1,128	-0.54(-0.63%)
Sep 26, 2024	87.06	87.06	84.75	85.36	3,421	-0.84(-0.98%)
Sep 25, 2024	86.95	86.95	85.99	86.20	4,454	+0.11(+0.12%)
Sep 24, 2024	86.20	86.20	85.97	86.09	877	+0.02(+0.03%)
Sep 23, 2024	85.99	86.07	85.82	86.07	1,405	+1.28(+1.51%)
Sep 20, 2024	84.34	84.80	84.09	84.80	2,523	+0.25(+0.29%)
Sep 19, 2024	85.19	85.19	84.55	84.55	2,241	-0.27(-0.31%)
Sep 18, 2024	85.06	85.15	84.81	84.81	8,095	-0.30(-0.35%)
Sep 17, 2024	85.17	85.31	85.10	85.11	1,245	+0.02(+0.02%)
Sep 16, 2024	84.86	85.09	84.53	85.09	1,147	+0.97(+1.16%)
Sep 13, 2024	84.10	84.23	83.65	84.12	1,448	+0.78(+0.94%)
Sep 12, 2024	82.85	83.60	82.64	83.33	1,433	+0.90(+1.10%)
Sep 11, 2024	81.91	82.85	81.91	82.43	3,302	-0.13(-0.16%)
Sep 10, 2024	83.15	83.48	82.41	82.56	2,625	-0.84(-1.01%)
Sep 09, 2024	83.46	83.56	83.24	83.40	15,908	+1.01(+1.23%)
Sep 06, 2024	84.12	84.12	82.39	82.39	1,548	-1.33(-1.59%)
Sep 05, 2024	83.72	83.72	83.72	83.72	520	+0.62(+0.75%)
Sep 04, 2024	83.60	83.85	82.99	83.10	2,610	-0.62(-0.74%)