Skip to main content

VanEck Environmental Services ETF (NY:EVX)

38.79 -0.27 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 39.19 39.19 38.77 38.79 4,630 -0.27(-0.70%)
Sep 11, 2025 38.44 39.06 38.44 39.06 7,086 +0.50(+1.29%)
Sep 10, 2025 38.60 38.60 38.40 38.56 2,827 -0.06(-0.16%)
Sep 09, 2025 38.97 38.97 38.41 38.63 6,432 -0.33(-0.84%)
Sep 08, 2025 39.22 39.22 38.79 38.95 2,387 -0.27(-0.69%)
Sep 05, 2025 39.65 39.65 39.05 39.22 5,122 -0.25(-0.62%)
Sep 04, 2025 39.20 39.48 39.20 39.47 6,372 +0.29(+0.74%)
Sep 03, 2025 39.66 39.66 39.11 39.18 24,762 -0.32(-0.81%)
Sep 02, 2025 39.60 39.67 39.33 39.50 17,224 -0.36(-0.90%)
Aug 29, 2025 40.00 40.00 39.65 39.86 73,679 -0.10(-0.25%)
Aug 28, 2025 40.21 40.21 39.82 39.96 6,652 -0.25(-0.62%)
Aug 27, 2025 39.87 40.32 39.87 40.21 6,469 +0.35(+0.87%)
Aug 26, 2025 39.56 39.86 39.56 39.86 12,470 +0.16(+0.41%)
Aug 25, 2025 40.14 40.14 39.70 39.70 7,575 -0.48(-1.19%)
Aug 22, 2025 39.74 40.20 39.74 40.18 3,195 +0.62(+1.57%)
Aug 21, 2025 39.60 39.65 39.24 39.56 8,289 +0.06(+0.16%)
Aug 20, 2025 39.45 39.53 39.45 39.49 1,981 +0.17(+0.43%)
Aug 19, 2025 39.32 39.47 39.26 39.32 2,951 +0.13(+0.32%)
Aug 18, 2025 39.26 39.26 39.18 39.20 5,498 -0.07(-0.18%)
Aug 15, 2025 39.38 39.44 39.16 39.27 15,357 -0.14(-0.36%)
Aug 14, 2025 39.71 39.71 39.27 39.41 8,731 -0.54(-1.35%)
Aug 13, 2025 39.70 39.95 39.65 39.95 5,616 +0.31(+0.78%)
Aug 12, 2025 39.40 39.64 39.15 39.64 4,901 +0.44(+1.11%)
Aug 11, 2025 39.03 39.25 39.03 39.20 3,719 +0.16(+0.41%)
Aug 08, 2025 39.24 39.51 39.04 39.04 4,586 +0.13(+0.33%)
Aug 07, 2025 39.07 39.51 38.82 38.91 4,707 +0.17(+0.45%)
Aug 06, 2025 38.80 38.80 38.71 38.74 3,850 -0.03(-0.08%)
Aug 05, 2025 38.57 38.84 38.57 38.77 5,745 +0.20(+0.51%)
Aug 04, 2025 38.27 38.57 38.27 38.57 13,914 +0.45(+1.19%)
Aug 01, 2025 38.72 38.72 38.09 38.12 4,497 -0.54(-1.40%)
Jul 31, 2025 38.62 38.99 38.62 38.66 5,952 -0.05(-0.13%)
Jul 30, 2025 39.26 39.26 38.69 38.71 4,991 -0.40(-1.02%)
Jul 29, 2025 39.01 39.26 38.97 39.11 6,775 +0.39(+1.01%)
Jul 28, 2025 39.06 39.06 38.71 38.72 8,357 -0.32(-0.82%)
Jul 25, 2025 39.03 39.07 38.88 39.04 4,666 +0.07(+0.18%)
Jul 24, 2025 38.78 39.05 38.77 38.97 10,363 +0.12(+0.32%)
Jul 23, 2025 38.80 38.90 38.75 38.85 9,999 +0.19(+0.50%)
Jul 22, 2025 38.52 38.72 38.34 38.65 3,060 +0.35(+0.93%)
Jul 21, 2025 39.07 39.07 38.30 38.30 7,726 -0.30(-0.79%)
Jul 18, 2025 38.73 38.73 38.53 38.60 3,748 -0.01(-0.02%)
Jul 17, 2025 38.35 38.61 38.35 38.61 1,999 +0.28(+0.74%)
Jul 16, 2025 38.10 38.33 38.00 38.33 3,356 +0.15(+0.39%)
Jul 15, 2025 38.91 38.91 38.18 38.18 5,647 -0.48(-1.25%)
Jul 14, 2025 38.55 38.77 38.55 38.66 15,355 +0.18(+0.48%)
Jul 11, 2025 38.47 38.57 38.31 38.48 4,515 -0.14(-0.35%)
Jul 10, 2025 38.46 38.85 38.46 38.61 1,808 +0.05(+0.14%)
Jul 09, 2025 38.44 38.56 38.18 38.56 7,090 +0.27(+0.70%)
Jul 08, 2025 38.45 38.45 38.29 38.29 5,510 -0.15(-0.39%)
Jul 07, 2025 38.54 38.54 38.25 38.44 5,019 -0.02(-0.06%)
Jul 03, 2025 38.47 38.53 38.24 38.46 5,651 +0.23(+0.61%)
Jul 02, 2025 38.15 38.24 38.08 38.23 7,047 -0.10(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.