VanEck Environmental Services ETF (EVX)
NYSEARCA: EVX · Real-Time Price · USD
38.63
-0.17 (-0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
EVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.81 | 38.88 | 38.58 | 38.63 | 38.63 | -0.44% | 5,554 |
| Dec 4, 2025 | 38.79 | 38.81 | 38.58 | 38.80 | 38.80 | 0.78% | 4,532 |
| Dec 3, 2025 | 38.34 | 38.54 | 38.32 | 38.50 | 38.50 | 0.70% | 4,468 |
| Dec 2, 2025 | 38.54 | 38.71 | 38.15 | 38.23 | 38.23 | 0.03% | 4,696 |
| Dec 1, 2025 | 38.55 | 38.61 | 38.22 | 38.22 | 38.22 | -0.95% | 6,958 |
| Nov 28, 2025 | 38.65 | 38.66 | 38.55 | 38.59 | 38.59 | 0.11% | 3,278 |
| Nov 26, 2025 | 38.44 | 38.63 | 38.28 | 38.55 | 38.54 | 0.46% | 6,952 |
| Nov 25, 2025 | 37.65 | 38.37 | 37.65 | 38.37 | 38.37 | 2.20% | 6,706 |
| Nov 24, 2025 | 37.43 | 37.64 | 37.43 | 37.54 | 37.54 | -0.29% | 8,618 |
| Nov 21, 2025 | 37.16 | 37.80 | 37.07 | 37.65 | 37.65 | 1.23% | 13,925 |
| Nov 20, 2025 | 37.66 | 37.90 | 37.19 | 37.19 | 37.19 | -0.87% | 11,851 |
| Nov 19, 2025 | 37.07 | 37.61 | 37.07 | 37.52 | 37.52 | 0.98% | 8,484 |
| Nov 18, 2025 | 36.55 | 37.21 | 36.55 | 37.16 | 37.16 | 1.21% | 11,523 |
| Nov 17, 2025 | 36.95 | 37.07 | 36.71 | 36.71 | 36.71 | -1.28% | 9,924 |
| Nov 14, 2025 | 37.07 | 37.32 | 36.80 | 37.19 | 37.19 | 0.18% | 3,319 |
| Nov 13, 2025 | 37.39 | 37.47 | 37.12 | 37.12 | 37.12 | -0.25% | 1,545 |
| Nov 12, 2025 | 37.44 | 37.44 | 37.21 | 37.21 | 37.21 | -0.54% | 7,636 |
| Nov 11, 2025 | 37.29 | 37.42 | 37.29 | 37.42 | 37.42 | 0.71% | 2,200 |
| Nov 10, 2025 | 37.16 | 37.16 | 36.94 | 37.15 | 37.15 | 0.55% | 4,574 |
| Nov 7, 2025 | 36.95 | 36.98 | 36.65 | 36.95 | 36.95 | 0.83% | 7,823 |
| Nov 6, 2025 | 37.11 | 37.11 | 36.65 | 36.65 | 36.65 | -1.78% | 5,417 |
| Nov 5, 2025 | 37.00 | 37.35 | 37.00 | 37.32 | 37.32 | 0.72% | 4,687 |
| Nov 4, 2025 | 36.72 | 37.07 | 36.60 | 37.05 | 37.05 | 0.38% | 5,954 |
| Nov 3, 2025 | 37.04 | 37.04 | 36.44 | 36.91 | 36.91 | -0.57% | 18,813 |
| Oct 31, 2025 | 37.20 | 37.25 | 36.99 | 37.12 | 37.12 | -0.03% | 4,211 |
| Oct 30, 2025 | 37.18 | 37.56 | 37.13 | 37.13 | 37.13 | -0.50% | 11,570 |
| Oct 29, 2025 | 38.43 | 38.43 | 37.25 | 37.32 | 37.32 | -3.21% | 9,155 |
| Oct 28, 2025 | 38.55 | 38.84 | 38.50 | 38.55 | 38.55 | -1.85% | 4,894 |
| Oct 27, 2025 | 39.40 | 39.40 | 39.07 | 39.28 | 39.28 | -0.40% | 14,021 |
| Oct 24, 2025 | 39.78 | 39.78 | 39.42 | 39.44 | 39.44 | 0.10% | 3,922 |
| Oct 23, 2025 | 39.07 | 39.47 | 39.07 | 39.40 | 39.40 | 1.11% | 3,436 |
| Oct 22, 2025 | 38.98 | 39.19 | 38.97 | 38.97 | 38.97 | 0.10% | 3,979 |
| Oct 21, 2025 | 39.43 | 39.43 | 38.84 | 38.93 | 38.93 | -0.43% | 5,758 |
| Oct 20, 2025 | 38.90 | 39.10 | 38.84 | 39.10 | 39.10 | 1.43% | 4,263 |
| Oct 17, 2025 | 38.41 | 38.60 | 38.41 | 38.55 | 38.55 | 0.39% | 4,145 |
| Oct 16, 2025 | 38.95 | 38.95 | 38.34 | 38.40 | 38.40 | -0.69% | 6,736 |
| Oct 15, 2025 | 38.89 | 39.06 | 38.57 | 38.67 | 38.67 | -0.05% | 7,541 |
| Oct 14, 2025 | 38.00 | 38.69 | 38.00 | 38.69 | 38.69 | 1.13% | 5,247 |
| Oct 13, 2025 | 38.53 | 38.53 | 38.26 | 38.26 | 38.26 | -0.13% | 16,311 |
| Oct 10, 2025 | 38.58 | 38.66 | 38.30 | 38.30 | 38.30 | -0.41% | 5,168 |
| Oct 9, 2025 | 39.16 | 39.16 | 38.44 | 38.46 | 38.46 | -1.88% | 6,585 |
| Oct 8, 2025 | 39.07 | 39.21 | 38.87 | 39.20 | 39.20 | 1.03% | 5,098 |
| Oct 7, 2025 | 39.13 | 39.20 | 38.78 | 38.80 | 38.80 | -0.70% | 6,702 |
| Oct 6, 2025 | 38.93 | 39.22 | 38.87 | 39.07 | 39.07 | 0.53% | 11,009 |
| Oct 3, 2025 | 38.74 | 38.97 | 38.67 | 38.86 | 38.86 | 0.58% | 4,624 |
| Oct 2, 2025 | 38.64 | 38.64 | 38.52 | 38.64 | 38.64 | -0.05% | 2,436 |
| Oct 1, 2025 | 38.86 | 38.86 | 38.48 | 38.66 | 38.66 | -0.74% | 10,285 |
| Sep 30, 2025 | 38.61 | 38.94 | 38.61 | 38.94 | 38.94 | 0.87% | 2,791 |
| Sep 29, 2025 | 38.56 | 38.61 | 38.37 | 38.61 | 38.61 | 0.38% | 3,888 |
| Sep 26, 2025 | 38.44 | 38.51 | 38.34 | 38.46 | 38.46 | 0.54% | 6,075 |
| Sep 25, 2025 | 38.25 | 38.43 | 38.16 | 38.26 | 38.26 | -0.61% | 15,247 |
| Sep 24, 2025 | 38.70 | 38.70 | 38.48 | 38.49 | 38.49 | -0.33% | 3,074 |
| Sep 23, 2025 | 38.80 | 38.80 | 38.50 | 38.61 | 38.61 | -0.19% | 12,778 |
| Sep 22, 2025 | 38.49 | 38.69 | 38.35 | 38.69 | 38.69 | 0.43% | 15,065 |
| Sep 19, 2025 | 39.01 | 39.01 | 38.53 | 38.53 | 38.52 | -0.99% | 4,423 |
| Sep 18, 2025 | 38.61 | 38.94 | 38.61 | 38.91 | 38.91 | 1.33% | 3,744 |
| Sep 17, 2025 | 38.70 | 38.93 | 38.36 | 38.40 | 38.40 | -0.49% | 24,576 |
| Sep 16, 2025 | 38.72 | 38.72 | 38.36 | 38.59 | 38.59 | -0.34% | 25,420 |
| Sep 15, 2025 | 38.77 | 38.97 | 38.71 | 38.72 | 38.72 | -0.17% | 10,906 |
| Sep 12, 2025 | 39.19 | 39.19 | 38.77 | 38.79 | 38.79 | -0.70% | 4,630 |
| Sep 11, 2025 | 38.44 | 39.07 | 38.44 | 39.06 | 39.06 | 1.29% | 7,086 |
| Sep 10, 2025 | 38.60 | 38.60 | 38.40 | 38.56 | 38.56 | -0.16% | 2,827 |
| Sep 9, 2025 | 38.97 | 38.97 | 38.41 | 38.63 | 38.63 | -0.84% | 6,432 |
| Sep 8, 2025 | 39.22 | 39.22 | 38.79 | 38.95 | 38.95 | -0.69% | 2,387 |
| Sep 5, 2025 | 39.65 | 39.65 | 39.05 | 39.22 | 39.22 | -0.62% | 5,122 |
| Sep 4, 2025 | 39.20 | 39.48 | 39.20 | 39.47 | 39.47 | 0.74% | 6,372 |
| Sep 3, 2025 | 39.66 | 39.66 | 39.11 | 39.18 | 39.18 | -0.81% | 24,762 |
| Sep 2, 2025 | 39.60 | 39.67 | 39.33 | 39.50 | 39.50 | -0.90% | 17,224 |
| Aug 29, 2025 | 40.00 | 40.00 | 39.65 | 39.86 | 39.86 | -0.25% | 73,679 |
| Aug 28, 2025 | 40.21 | 40.21 | 39.82 | 39.96 | 39.96 | -0.62% | 6,652 |
| Aug 27, 2025 | 39.87 | 40.32 | 39.87 | 40.21 | 40.21 | 0.87% | 6,469 |
| Aug 26, 2025 | 39.56 | 39.86 | 39.56 | 39.86 | 39.86 | 0.41% | 12,470 |
| Aug 25, 2025 | 40.14 | 40.14 | 39.70 | 39.70 | 39.70 | -1.19% | 7,575 |
| Aug 22, 2025 | 39.74 | 40.20 | 39.74 | 40.18 | 40.18 | 1.57% | 3,195 |
| Aug 21, 2025 | 39.60 | 39.65 | 39.24 | 39.56 | 39.56 | 0.16% | 8,289 |
| Aug 20, 2025 | 39.45 | 39.53 | 39.45 | 39.49 | 39.49 | 0.43% | 1,981 |
| Aug 19, 2025 | 39.32 | 39.47 | 39.26 | 39.33 | 39.32 | 0.32% | 2,951 |
| Aug 18, 2025 | 39.26 | 39.26 | 39.18 | 39.20 | 39.20 | -0.18% | 5,498 |
| Aug 15, 2025 | 39.38 | 39.44 | 39.16 | 39.27 | 39.27 | -0.36% | 15,357 |
| Aug 14, 2025 | 39.71 | 39.71 | 39.27 | 39.41 | 39.41 | -1.35% | 8,731 |
| Aug 13, 2025 | 39.70 | 39.95 | 39.66 | 39.95 | 39.95 | 0.78% | 5,616 |
| Aug 12, 2025 | 39.40 | 39.64 | 39.15 | 39.64 | 39.64 | 1.11% | 4,901 |
| Aug 11, 2025 | 39.03 | 39.25 | 39.03 | 39.20 | 39.20 | 0.41% | 3,719 |
| Aug 8, 2025 | 39.24 | 39.51 | 39.04 | 39.04 | 39.04 | 0.33% | 4,586 |
| Aug 7, 2025 | 39.07 | 39.51 | 38.82 | 38.91 | 38.91 | 0.45% | 4,707 |
| Aug 6, 2025 | 38.80 | 38.80 | 38.71 | 38.74 | 38.74 | -0.08% | 3,850 |
| Aug 5, 2025 | 38.57 | 38.84 | 38.57 | 38.77 | 38.77 | 0.51% | 5,745 |
| Aug 4, 2025 | 38.27 | 38.57 | 38.27 | 38.57 | 38.57 | 1.19% | 13,914 |
| Aug 1, 2025 | 38.72 | 38.72 | 38.09 | 38.12 | 38.12 | -1.40% | 4,497 |
| Jul 31, 2025 | 38.62 | 38.99 | 38.62 | 38.66 | 38.66 | -0.13% | 5,952 |
| Jul 30, 2025 | 39.26 | 39.26 | 38.69 | 38.71 | 38.71 | -1.02% | 4,991 |
| Jul 29, 2025 | 39.01 | 39.26 | 38.97 | 39.11 | 39.11 | 1.01% | 6,775 |
| Jul 28, 2025 | 39.06 | 39.06 | 38.71 | 38.72 | 38.72 | -0.82% | 8,357 |
| Jul 25, 2025 | 39.03 | 39.07 | 38.88 | 39.04 | 39.04 | 0.18% | 4,666 |
| Jul 24, 2025 | 38.78 | 39.05 | 38.77 | 38.97 | 38.97 | 0.32% | 10,363 |
| Jul 23, 2025 | 38.80 | 38.90 | 38.75 | 38.85 | 38.85 | 0.50% | 9,999 |
| Jul 22, 2025 | 38.52 | 38.72 | 38.34 | 38.65 | 38.65 | 0.93% | 3,060 |
| Jul 21, 2025 | 39.07 | 39.07 | 38.30 | 38.30 | 38.30 | -0.79% | 7,728 |
| Jul 18, 2025 | 38.73 | 38.74 | 38.53 | 38.60 | 38.60 | -0.02% | 3,748 |
| Jul 17, 2025 | 38.35 | 38.61 | 38.35 | 38.61 | 38.61 | 0.74% | 1,999 |