VanEck Environmental Services ETF (EVX)

EVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	39.82	39.88	39.58	39.58	39.58	-2.03%	14,008
Jan 16, 2026	40.40	40.43	40.26	40.40	40.40	0.22%	35,748
Jan 15, 2026	39.91	40.31	39.91	40.31	40.31	1.21%	7,290
Jan 14, 2026	39.59	39.85	39.59	39.83	39.83	0.63%	4,448
Jan 13, 2026	39.63	39.63	39.38	39.58	39.58	-0.16%	3,753
Jan 12, 2026	39.64	39.78	39.59	39.65	39.65	-0.06%	6,808
Jan 9, 2026	39.60	39.74	39.50	39.67	39.67	0.94%	11,564
Jan 8, 2026	38.77	39.35	38.77	39.30	39.30	1.26%	8,447
Jan 7, 2026	39.38	39.39	38.81	38.81	38.81	-0.81%	11,939
Jan 6, 2026	38.89	39.26	38.87	39.13	39.13	0.28%	8,487
Jan 5, 2026	38.72	39.09	38.61	39.02	39.02	1.35%	7,144
Jan 2, 2026	38.24	38.52	38.24	38.50	38.50	0.70%	5,155
Dec 31, 2025	38.59	38.59	38.23	38.23	38.23	-1.08%	21,077
Dec 30, 2025	38.81	38.81	38.65	38.65	38.65	-0.51%	16,210
Dec 29, 2025	38.78	38.87	38.74	38.85	38.85	-	3,226
Dec 26, 2025	38.83	38.85	38.73	38.85	38.85	0.03%	3,556
Dec 24, 2025	38.73	38.90	38.73	38.84	38.84	0.23%	2,937
Dec 23, 2025	38.65	38.77	38.64	38.75	38.75	0.13%	7,599
Dec 22, 2025	38.60	38.73	38.43	38.70	38.70	0.50%	8,410
Dec 19, 2025	38.62	38.62	38.51	38.51	38.44	-0.31%	3,191
Dec 18, 2025	38.68	38.94	38.62	38.63	38.56	0.38%	4,067
Dec 17, 2025	38.71	38.82	38.48	38.48	38.41	-0.47%	2,499
Dec 16, 2025	39.08	39.08	38.66	38.66	38.59	-0.93%	6,119
Dec 15, 2025	39.10	39.16	39.02	39.02	38.95	0.14%	2,649
Dec 12, 2025	38.92	39.30	38.90	38.97	38.90	0.03%	9,214
Dec 11, 2025	38.70	38.98	38.68	38.96	38.89	1.70%	7,273
Dec 10, 2025	38.20	38.31	38.12	38.31	38.24	0.39%	2,306
Dec 9, 2025	38.52	38.65	38.16	38.16	38.09	-0.57%	8,256
Dec 8, 2025	38.82	38.82	38.38	38.38	38.31	-0.65%	6,236
Dec 5, 2025	38.81	38.88	38.58	38.63	38.56	-0.44%	5,554
Dec 4, 2025	38.79	38.81	38.58	38.80	38.73	0.78%	4,534
Dec 3, 2025	38.34	38.54	38.32	38.50	38.43	0.70%	4,468
Dec 2, 2025	38.54	38.71	38.15	38.23	38.16	0.03%	4,696
Dec 1, 2025	38.55	38.61	38.22	38.22	38.15	-0.95%	6,959
Nov 28, 2025	38.65	38.66	38.55	38.59	38.51	0.11%	3,278
Nov 26, 2025	38.44	38.63	38.28	38.55	38.47	0.46%	6,952
Nov 25, 2025	37.65	38.37	37.65	38.37	38.30	2.20%	6,706
Nov 24, 2025	37.43	37.64	37.43	37.54	37.47	-0.29%	8,618
Nov 21, 2025	37.16	37.80	37.07	37.65	37.58	1.23%	13,925
Nov 20, 2025	37.66	37.90	37.19	37.19	37.12	-0.87%	11,866
Nov 19, 2025	37.07	37.61	37.07	37.52	37.45	0.98%	8,484
Nov 18, 2025	36.55	37.21	36.55	37.16	37.09	1.21%	11,523
Nov 17, 2025	36.95	37.07	36.71	36.71	36.64	-1.28%	9,924
Nov 14, 2025	37.07	37.32	36.80	37.19	37.12	0.18%	3,319
Nov 13, 2025	37.39	37.47	37.12	37.12	37.05	-0.25%	1,545
Nov 12, 2025	37.44	37.44	37.21	37.21	37.14	-0.54%	7,636
Nov 11, 2025	37.29	37.42	37.29	37.42	37.35	0.71%	2,200
Nov 10, 2025	37.16	37.16	36.94	37.15	37.09	0.55%	4,574
Nov 7, 2025	36.95	36.98	36.65	36.95	36.88	0.83%	7,823
Nov 6, 2025	37.11	37.11	36.65	36.65	36.58	-1.78%	5,417

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.