VanEck Energy Income ETF Historical Data - EINC

기업명	Etf 심볼	시장	주식 타입
VanEck Energy Income ETF	EINC	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.2523	0.33%	76.5713	09:00:00

개장가	저가	고가	종가	전일 종가
76.77	76.24	76.77	76.5713	76.319

EINC Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	76.00	76.77	74.645	75.47	3,405	0.5713	0.75%
1개월	75.84	77.81	72.9394	74.69	3,240	0.7313	0.96%
3개월	68.41	77.81	68.41	75.02	4,065	8.16	11.93%
6개월	65.25	77.81	65.09	72.59	3,013	11.32	17.35%
1년	60.82	77.81	58.84	68.09	3,209	15.75	25.90%
3년	53.98	77.81	48.12	61.66	4,365	22.59	41.85%
5년	17.65	77.81	6.27	45.22	6,103	58.92	333.83%

Date	Close	Change	Change (%)	Open	High	Low	Volume
11 5월(5) 2024	76.5713	0.25	0.33%	76.77	76.77	76.24	1,257
10 5월(5) 2024	76.319	0.55	0.73%	76.26	76.69	76.26	1,152
09 5월(5) 2024	75.7683	0.17	0.22%	75.41	75.7683	75.16	6,431
08 5월(5) 2024	75.6011	0.47	0.63%	75.80	76.14	75.6001	1,894
07 5월(5) 2024	75.1279	0.19	0.25%	75.02	76.22	74.98	4,590
04 5월(5) 2024	74.941	0.58	0.78%	76.00	76.00	74.645	2,960
03 5월(5) 2024	74.3629	0.78	1.06%	74.78	74.78	73.99	1,927
02 5월(5) 2024	73.5838	-2.10	-2.78%	75.18	75.18	73.35	5,097
01 5월(5) 2024	75.6845	-1.19	-1.55%	77.81	77.81	75.6845	2,410
30 4월(4) 2024	76.875	0.27	0.35%	76.61	76.9856	76.61	1,517
27 4월(4) 2024	76.61	-0.16	-0.21%	77.61	77.61	76.435	1,996
26 4월(4) 2024	76.7702	0.34	0.45%	76.95	77.07	76.53	729
25 4월(4) 2024	76.4297	0.44	0.58%	75.98	76.4297	75.83	825
24 4월(4) 2024	75.9866	0.31	0.41%	75.45	76.10	75.45	434
23 4월(4) 2024	75.6749	0.46	0.61%	75.24	76.03	74.86	10,115
20 4월(4) 2024	75.215	1.24	1.68%	74.08	75.215	74.08	293
19 4월(4) 2024	73.9725	0.45	0.62%	73.65	73.9725	73.65	478
18 4월(4) 2024	73.5176	0.33	0.45%	73.49	73.79	73.49	493
17 4월(4) 2024	73.188	-0.72	-0.97%	73.53	73.53	72.9394	18,779
16 4월(4) 2024	73.9045	-0.77	-1.03%	75.38	75.38	73.806	1,007
13 4월(4) 2024	74.6727	-0.62	-0.83%	75.84	75.84	74.3301	1,680
12 4월(4) 2024	75.2953	-0.36	-0.48%	75.85	75.85	75.02	32,513