VanEck Environmental Services ETF (EVX)
NYSEARCA: EVX · Real-Time Price · USD
36.35
+0.29 (0.79%)
At close: May 12, 2025, 4:00 PM
36.35
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.63 | 36.63 | 35.99 | 36.35 | 36.35 | 0.78% | 5,985 |
| May 9, 2025 | 36.26 | 36.26 | 35.91 | 36.06 | 36.06 | -0.36% | 1,054 |
| May 8, 2025 | 36.28 | 36.53 | 36.20 | 36.20 | 36.20 | 1.38% | 4,014 |
| May 7, 2025 | 35.61 | 35.87 | 35.53 | 35.71 | 35.71 | -0.27% | 9,917 |
| May 6, 2025 | 35.63 | 35.92 | 35.63 | 35.80 | 35.80 | -0.39% | 3,717 |
| May 5, 2025 | 35.73 | 36.14 | 35.73 | 35.94 | 35.94 | -0.27% | 4,062 |
| May 2, 2025 | 36.00 | 36.15 | 36.00 | 36.04 | 36.04 | 1.12% | 2,732 |
| May 1, 2025 | 35.46 | 35.69 | 35.43 | 35.64 | 35.64 | 0.11% | 3,341 |
| Apr 30, 2025 | 34.86 | 35.63 | 34.80 | 35.60 | 35.60 | 0.62% | 4,760 |
| Apr 29, 2025 | 34.86 | 35.48 | 34.86 | 35.38 | 35.38 | 0.94% | 6,175 |
| Apr 28, 2025 | 34.96 | 35.05 | 34.83 | 35.05 | 35.05 | 0.40% | 2,339 |
| Apr 25, 2025 | 34.85 | 34.91 | 34.63 | 34.91 | 34.91 | - | 5,819 |
| Apr 24, 2025 | 34.58 | 34.92 | 34.58 | 34.91 | 34.91 | 1.38% | 3,437 |
| Apr 23, 2025 | 35.04 | 35.04 | 34.31 | 34.44 | 34.44 | 0.15% | 3,300 |
| Apr 22, 2025 | 34.16 | 34.43 | 34.11 | 34.38 | 34.38 | 2.07% | 4,373 |
| Apr 21, 2025 | 34.48 | 34.48 | 33.38 | 33.69 | 33.69 | -2.25% | 15,597 |
| Apr 17, 2025 | 34.64 | 34.72 | 34.46 | 34.46 | 34.46 | 0.47% | 6,690 |
| Apr 16, 2025 | 34.31 | 34.62 | 34.10 | 34.30 | 34.30 | -0.28% | 2,661 |
| Apr 15, 2025 | 34.43 | 34.70 | 34.36 | 34.40 | 34.40 | -0.12% | 3,820 |
| Apr 14, 2025 | 34.29 | 34.49 | 34.17 | 34.44 | 34.44 | 1.00% | 3,585 |
| Apr 11, 2025 | 33.55 | 34.14 | 33.38 | 34.10 | 34.10 | 1.87% | 3,314 |
| Apr 10, 2025 | 33.53 | 33.73 | 32.75 | 33.47 | 33.47 | -1.74% | 5,639 |
| Apr 9, 2025 | 31.87 | 34.07 | 31.65 | 34.07 | 34.07 | 6.79% | 6,625 |
| Apr 8, 2025 | 33.14 | 33.34 | 31.83 | 31.90 | 31.90 | -2.09% | 8,063 |
| Apr 7, 2025 | 32.18 | 33.67 | 31.39 | 32.58 | 32.58 | -1.78% | 31,794 |
| Apr 4, 2025 | 34.24 | 34.24 | 33.17 | 33.17 | 33.17 | -5.28% | 22,908 |
| Apr 3, 2025 | 34.99 | 35.54 | 34.99 | 35.02 | 35.02 | -2.87% | 19,515 |
| Apr 2, 2025 | 35.17 | 36.06 | 35.17 | 36.06 | 36.06 | 1.32% | 11,862 |
| Apr 1, 2025 | 35.26 | 35.59 | 35.26 | 35.59 | 35.59 | 0.43% | 3,050 |
| Mar 31, 2025 | 35.00 | 35.52 | 34.95 | 35.44 | 35.44 | 0.53% | 6,567 |
| Mar 28, 2025 | 35.74 | 35.74 | 35.23 | 35.25 | 35.25 | -1.40% | 2,111 |
| Mar 27, 2025 | 35.48 | 35.75 | 35.48 | 35.75 | 35.75 | 0.68% | 9,852 |
| Mar 26, 2025 | 35.64 | 35.70 | 35.49 | 35.51 | 35.51 | -0.05% | 2,006 |
| Mar 25, 2025 | 35.59 | 35.61 | 35.43 | 35.52 | 35.52 | 0.03% | 4,511 |
| Mar 24, 2025 | 35.39 | 35.56 | 35.32 | 35.52 | 35.52 | 1.27% | 2,880 |
| Mar 21, 2025 | 35.25 | 35.25 | 34.95 | 35.07 | 35.07 | -0.87% | 6,550 |
| Mar 20, 2025 | 35.48 | 35.48 | 35.33 | 35.38 | 35.38 | -0.55% | 1,473 |
| Mar 19, 2025 | 35.19 | 35.58 | 35.19 | 35.58 | 35.58 | 1.36% | 7,907 |
| Mar 18, 2025 | 35.08 | 35.25 | 35.06 | 35.10 | 35.10 | -0.13% | 6,231 |
| Mar 17, 2025 | 34.60 | 35.21 | 34.60 | 35.14 | 35.14 | 0.63% | 7,541 |
| Mar 14, 2025 | 34.68 | 34.92 | 34.59 | 34.92 | 34.92 | 3.02% | 24,129 |
| Mar 13, 2025 | 34.10 | 34.13 | 33.67 | 33.90 | 33.90 | -0.80% | 17,220 |
| Mar 12, 2025 | 34.81 | 34.81 | 34.17 | 34.17 | 34.17 | -1.22% | 6,750 |
| Mar 11, 2025 | 34.80 | 34.80 | 34.47 | 34.60 | 34.60 | -0.53% | 6,999 |
| Mar 10, 2025 | 35.14 | 35.52 | 34.64 | 34.78 | 34.78 | -2.08% | 5,825 |
| Mar 7, 2025 | 35.11 | 35.52 | 34.88 | 35.52 | 35.52 | 1.04% | 3,620 |
| Mar 6, 2025 | 35.30 | 35.50 | 34.91 | 35.15 | 35.15 | -1.44% | 8,737 |
| Mar 5, 2025 | 35.48 | 35.72 | 35.17 | 35.66 | 35.66 | 0.63% | 9,963 |
| Mar 4, 2025 | 35.87 | 35.94 | 35.44 | 35.44 | 35.44 | -1.28% | 11,165 |
| Mar 3, 2025 | 36.34 | 36.42 | 35.85 | 35.90 | 35.90 | -0.61% | 8,795 |