VanEck Environmental Services ETF (EVX)

EVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	39.81	39.81	39.49	39.55	39.55	-0.11%	12,515
May 8, 2026	39.85	39.85	39.57	39.59	39.59	0.12%	4,632
May 7, 2026	39.99	40.01	39.54	39.55	39.55	-0.90%	5,983
May 6, 2026	40.26	40.26	39.82	39.91	39.91	0.07%	6,144
May 5, 2026	39.95	39.95	39.77	39.88	39.88	0.60%	4,119
May 4, 2026	40.09	40.20	39.61	39.64	39.64	-1.24%	21,817
May 1, 2026	40.67	40.67	40.14	40.14	40.14	-1.06%	2,813
Apr 30, 2026	40.42	40.57	40.40	40.57	40.57	2.37%	2,364
Apr 29, 2026	39.82	39.87	39.46	39.63	39.63	-0.20%	9,159
Apr 28, 2026	40.04	40.04	39.56	39.71	39.71	-0.48%	9,554
Apr 27, 2026	40.09	40.22	39.90	39.90	39.90	-	4,524
Apr 24, 2026	40.20	40.20	39.86	39.90	39.90	-0.56%	7,709
Apr 23, 2026	39.52	40.15	39.50	40.13	40.12	1.55%	24,547
Apr 22, 2026	39.86	39.86	39.41	39.51	39.51	-0.01%	1,669
Apr 21, 2026	39.90	40.01	39.51	39.51	39.51	-0.92%	9,150
Apr 20, 2026	39.82	39.99	39.82	39.88	39.88	0.05%	4,587
Apr 17, 2026	39.88	39.92	39.74	39.86	39.86	0.59%	1,645
Apr 16, 2026	40.08	40.13	39.63	39.63	39.63	-0.33%	5,236
Apr 15, 2026	40.15	40.15	39.74	39.76	39.76	-1.22%	13,753
Apr 14, 2026	40.36	40.36	40.20	40.25	40.25	0.02%	2,830
Apr 13, 2026	39.91	40.25	39.80	40.24	40.24	0.17%	7,837
Apr 10, 2026	40.42	40.42	40.06	40.17	40.17	-0.59%	3,846
Apr 9, 2026	40.21	40.48	40.19	40.41	40.41	0.05%	5,092
Apr 8, 2026	40.46	40.46	40.21	40.39	40.39	2.00%	1,683
Apr 7, 2026	39.51	39.62	39.49	39.60	39.60	-0.24%	4,364
Apr 6, 2026	39.57	39.73	39.53	39.69	39.69	0.18%	7,501
Apr 2, 2026	38.74	39.66	38.74	39.62	39.62	0.73%	8,514
Apr 1, 2026	39.07	39.41	39.07	39.33	39.33	1.58%	3,718
Mar 31, 2026	38.14	38.76	38.14	38.72	38.72	1.92%	26,073
Mar 30, 2026	37.98	38.25	37.87	37.99	37.99	0.69%	5,407
Mar 27, 2026	38.06	38.21	37.63	37.73	37.73	-1.31%	6,211
Mar 26, 2026	38.59	38.76	38.11	38.23	38.23	-0.93%	9,726
Mar 25, 2026	38.64	38.65	38.17	38.59	38.59	1.05%	5,315
Mar 24, 2026	38.01	38.47	37.95	38.19	38.19	-0.20%	5,052
Mar 23, 2026	38.42	38.46	38.22	38.27	38.27	1.10%	12,020
Mar 20, 2026	38.65	38.65	37.65	37.85	37.85	-2.32%	9,471
Mar 19, 2026	38.43	38.75	38.38	38.75	38.75	-	8,915
Mar 18, 2026	39.28	39.31	38.75	38.75	38.75	-1.88%	5,790
Mar 17, 2026	39.54	39.66	39.45	39.49	39.49	0.56%	4,730
Mar 16, 2026	39.54	39.55	39.19	39.27	39.27	0.38%	6,018
Mar 13, 2026	39.68	39.69	39.12	39.12	39.12	-1.14%	2,893
Mar 12, 2026	39.52	39.89	39.48	39.57	39.57	-0.80%	8,489
Mar 11, 2026	39.79	39.92	39.61	39.89	39.89	0.04%	10,688
Mar 10, 2026	40.43	40.44	39.82	39.87	39.87	-1.19%	16,306
Mar 9, 2026	39.76	40.37	39.39	40.35	40.35	-0.07%	19,004
Mar 6, 2026	40.37	40.39	40.05	40.38	40.38	-1.22%	5,461
Mar 5, 2026	41.23	41.26	40.74	40.88	40.88	-1.60%	4,031
Mar 4, 2026	41.77	41.77	41.39	41.55	41.54	-0.30%	4,145
Mar 3, 2026	41.23	41.75	40.88	41.67	41.67	-0.95%	16,255
Mar 2, 2026	41.57	42.27	41.57	42.07	42.07	-0.05%	5,462

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.