VanEck Environmental Services ETF (EVX)
NYSEARCA: EVX · Real-Time Price · USD
39.61
+0.20 (0.50%)
At close: Oct 6, 2026, 4:00 PM EDT
39.61
0.00 (0.00%)
After-hours: Oct 6, 2026, 8:00 PM EDT
EVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 39.51 | 39.81 | 39.51 | 39.61 | 39.61 | 0.50% | 14,879 |
| Oct 5, 2026 | 39.06 | 39.50 | 38.98 | 39.41 | 39.41 | 0.94% | 3,949 |
| Oct 2, 2026 | 38.69 | 39.09 | 38.69 | 39.04 | 39.04 | 1.47% | 2,058 |
| Oct 1, 2026 | 38.57 | 38.57 | 38.38 | 38.48 | 38.48 | -0.48% | 2,535 |
| Sep 30, 2026 | 38.84 | 38.89 | 38.60 | 38.66 | 38.66 | -0.75% | 22,532 |
| Sep 29, 2026 | 39.10 | 39.15 | 38.78 | 38.95 | 38.95 | -0.44% | 5,089 |
| Sep 28, 2026 | 39.08 | 39.26 | 39.01 | 39.12 | 39.12 | -0.53% | 11,011 |
| Sep 25, 2026 | 39.25 | 39.36 | 38.98 | 39.33 | 39.33 | 0.63% | 4,816 |
| Sep 24, 2026 | 39.26 | 39.26 | 39.06 | 39.08 | 39.08 | -0.59% | 1,799 |
| Sep 23, 2026 | 39.48 | 39.48 | 39.24 | 39.32 | 39.32 | -0.56% | 3,550 |
| Sep 22, 2026 | 39.52 | 39.62 | 39.52 | 39.54 | 39.54 | 0.40% | 1,625 |
| Sep 21, 2026 | 39.56 | 39.56 | 39.28 | 39.38 | 39.38 | -0.24% | 3,919 |
| Sep 18, 2026 | 39.62 | 39.62 | 39.47 | 39.48 | 39.48 | -0.63% | 2,010 |
| Sep 17, 2026 | 40.20 | 40.20 | 39.70 | 39.73 | 39.72 | 0.21% | 9,700 |
| Sep 16, 2026 | 39.92 | 40.11 | 39.50 | 39.64 | 39.64 | -0.24% | 10,177 |
| Sep 15, 2026 | 39.79 | 39.93 | 39.72 | 39.74 | 39.74 | -0.42% | 2,531 |
| Sep 14, 2026 | 39.89 | 40.07 | 39.75 | 39.90 | 39.90 | -0.10% | 9,837 |
| Sep 11, 2026 | 39.99 | 39.99 | 39.91 | 39.95 | 39.94 | 0.85% | 3,191 |
| Sep 10, 2026 | 39.90 | 40.02 | 39.55 | 39.61 | 39.61 | -1.12% | 4,351 |
| Sep 9, 2026 | 40.35 | 40.50 | 40.02 | 40.05 | 40.05 | -0.98% | 7,451 |
| Sep 8, 2026 | 40.40 | 40.63 | 40.37 | 40.45 | 40.45 | -0.33% | 13,915 |
| Sep 4, 2026 | 40.64 | 40.64 | 40.41 | 40.59 | 40.58 | -0.18% | 8,179 |
| Sep 3, 2026 | 40.46 | 40.68 | 40.16 | 40.66 | 40.66 | 0.85% | 7,213 |
| Sep 2, 2026 | 40.17 | 40.47 | 40.00 | 40.32 | 40.31 | 0.39% | 14,861 |
| Sep 1, 2026 | 40.54 | 40.54 | 40.11 | 40.16 | 40.16 | -1.08% | 9,499 |
| Aug 31, 2026 | 40.75 | 40.75 | 40.44 | 40.60 | 40.60 | -0.33% | 10,551 |
| Aug 28, 2026 | 40.75 | 40.80 | 40.45 | 40.73 | 40.73 | 0.38% | 2,545 |
| Aug 27, 2026 | 40.89 | 40.89 | 40.58 | 40.58 | 40.58 | -1.13% | 27,435 |
| Aug 26, 2026 | 41.06 | 41.14 | 40.97 | 41.04 | 41.04 | 0.15% | 5,514 |
| Aug 25, 2026 | 41.10 | 41.17 | 40.87 | 40.98 | 40.98 | -0.24% | 4,009 |
| Aug 24, 2026 | 41.15 | 41.42 | 41.05 | 41.08 | 41.08 | -0.36% | 26,185 |
| Aug 21, 2026 | 41.44 | 41.44 | 41.20 | 41.23 | 41.23 | -0.20% | 1,345 |
| Aug 20, 2026 | 41.55 | 41.57 | 41.24 | 41.31 | 41.31 | -0.51% | 8,511 |
| Aug 19, 2026 | 41.38 | 41.55 | 41.38 | 41.52 | 41.52 | 0.78% | 1,256 |
| Aug 18, 2026 | 41.55 | 41.55 | 41.20 | 41.20 | 41.20 | -1.11% | 4,796 |
| Aug 17, 2026 | 41.78 | 41.78 | 41.66 | 41.66 | 41.66 | -0.20% | 2,065 |
| Aug 14, 2026 | 41.62 | 41.75 | 41.62 | 41.75 | 41.75 | 0.20% | 1,918 |
| Aug 13, 2026 | 41.55 | 41.66 | 41.44 | 41.66 | 41.66 | 0.85% | 9,890 |
| Aug 12, 2026 | 41.43 | 41.53 | 41.31 | 41.31 | 41.31 | -0.48% | 6,713 |
| Aug 11, 2026 | 41.59 | 41.59 | 41.45 | 41.51 | 41.51 | 0.64% | 3,349 |
| Aug 10, 2026 | 41.46 | 41.46 | 41.18 | 41.24 | 41.24 | -0.48% | 3,802 |
| Aug 7, 2026 | 41.56 | 41.63 | 41.38 | 41.44 | 41.44 | 0.15% | 4,891 |
| Aug 6, 2026 | 41.36 | 41.39 | 41.21 | 41.38 | 41.38 | 0.22% | 6,993 |
| Aug 5, 2026 | 41.71 | 41.71 | 41.29 | 41.29 | 41.29 | -0.56% | 21,456 |
| Aug 4, 2026 | 41.22 | 41.53 | 40.98 | 41.52 | 41.52 | 1.47% | 3,128 |
| Aug 3, 2026 | 40.75 | 40.97 | 40.75 | 40.92 | 40.92 | 1.11% | 2,207 |
| Jul 31, 2026 | 40.54 | 40.55 | 40.19 | 40.47 | 40.47 | 0.09% | 5,854 |
| Jul 30, 2026 | 40.94 | 40.94 | 40.06 | 40.43 | 40.43 | -0.20% | 2,594 |
| Jul 29, 2026 | 40.55 | 40.89 | 40.51 | 40.51 | 40.51 | -0.98% | 4,700 |
| Jul 28, 2026 | 40.72 | 40.92 | 40.72 | 40.92 | 40.92 | 0.23% | 1,627 |