VanEck Environmental Services ETF (EVX)
NYSEARCA: EVX · Real-Time Price · USD
35.25
-0.50 (-1.40%)
At close: Mar 28, 2025, 3:13 PM
35.63
+0.38 (1.07%)
After-hours: Mar 28, 2025, 6:08 PM EDT
EVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 35.99 | 36.12 | 35.77 | 36.12 | 36.12 | 1.09% | 7,883 |
| Feb 27, 2025 | 35.52 | 36.16 | 35.52 | 35.73 | 35.73 | 0.70% | 76,008 |
| Feb 26, 2025 | 35.74 | 35.87 | 35.48 | 35.48 | 35.48 | -0.68% | 3,740 |
| Feb 25, 2025 | 35.64 | 35.80 | 35.62 | 35.72 | 35.72 | 0.22% | 5,820 |
| Feb 24, 2025 | 35.55 | 35.91 | 35.55 | 35.65 | 35.65 | 0.03% | 6,620 |
| Feb 21, 2025 | 36.13 | 36.13 | 35.64 | 35.64 | 35.64 | -1.15% | 10,635 |
| Feb 20, 2025 | 35.75 | 36.05 | 35.75 | 36.05 | 36.05 | 0.03% | 13,583 |
| Feb 19, 2025 | 35.77 | 36.04 | 35.77 | 36.04 | 36.04 | -0.16% | 19,988 |
| Feb 18, 2025 | 35.99 | 36.30 | 35.99 | 36.10 | 36.10 | 0.50% | 11,711 |
| Feb 14, 2025 | 36.01 | 36.17 | 35.90 | 35.92 | 35.92 | 0.50% | 8,952 |
| Feb 13, 2025 | 35.77 | 35.84 | 35.56 | 35.74 | 35.74 | -0.05% | 10,933 |
| Feb 12, 2025 | 35.85 | 35.87 | 35.69 | 35.76 | 35.76 | -0.55% | 7,086 |
| Feb 11, 2025 | 35.94 | 36.12 | 35.82 | 35.95 | 35.95 | 0.48% | 2,557 |
| Feb 10, 2025 | 35.79 | 35.91 | 35.69 | 35.78 | 35.78 | 0.29% | 10,596 |
| Feb 7, 2025 | 35.57 | 35.85 | 35.57 | 35.68 | 35.68 | -0.36% | 16,546 |
| Feb 6, 2025 | 36.06 | 36.06 | 35.54 | 35.81 | 35.81 | 0.78% | 14,876 |
| Feb 5, 2025 | 35.89 | 35.89 | 35.52 | 35.53 | 35.53 | 0.59% | 8,020 |
| Feb 4, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.04% | 2,090 |
| Feb 3, 2025 | 35.26 | 35.48 | 35.26 | 35.34 | 35.34 | -0.41% | 5,005 |
| Jan 31, 2025 | 35.85 | 35.85 | 35.49 | 35.49 | 35.49 | -0.96% | 2,445 |
| Jan 30, 2025 | 35.66 | 35.83 | 35.66 | 35.83 | 35.83 | 1.97% | 5,175 |
| Jan 29, 2025 | 35.33 | 35.42 | 35.14 | 35.14 | 35.14 | -0.85% | 8,355 |
| Jan 28, 2025 | 35.49 | 35.55 | 35.26 | 35.44 | 35.44 | 0.23% | 7,830 |
| Jan 27, 2025 | 35.02 | 35.36 | 35.02 | 35.36 | 35.36 | 0.18% | 17,165 |
| Jan 24, 2025 | 35.51 | 35.51 | 35.21 | 35.30 | 35.30 | -0.41% | 15,520 |
| Jan 23, 2025 | 35.30 | 35.44 | 35.30 | 35.44 | 35.44 | -0.30% | 9,530 |
| Jan 22, 2025 | 35.69 | 35.71 | 35.55 | 35.55 | 35.55 | -0.90% | 7,240 |
| Jan 21, 2025 | 35.81 | 35.87 | 35.81 | 35.87 | 35.87 | 0.97% | 5,375 |
| Jan 17, 2025 | 35.50 | 35.53 | 35.45 | 35.53 | 35.53 | 0.04% | 6,230 |
| Jan 16, 2025 | 35.53 | 35.53 | 35.50 | 35.51 | 35.51 | 0.71% | 4,245 |