VanEck Environmental Services ETF (EVX)

NYSEARCA: EVX · Real-Time Price · USD

40.38

-0.50 (-1.22%)

At close: Mar 6, 2026, 4:00 PM EST

40.38

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

EVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	41.77	42.09	41.67	42.09	42.09	0.55%	5,911
Feb 26, 2026	41.74	41.93	41.37	41.86	41.86	0.55%	8,599
Feb 25, 2026	41.77	41.77	41.45	41.63	41.63	0.17%	12,210
Feb 24, 2026	41.37	41.78	41.37	41.56	41.56	0.53%	8,605
Feb 23, 2026	41.65	41.65	41.27	41.34	41.34	-0.74%	8,512
Feb 20, 2026	41.74	41.90	41.62	41.65	41.65	-0.48%	16,167
Feb 19, 2026	41.64	41.93	41.64	41.85	41.85	0.24%	5,868
Feb 18, 2026	41.70	41.90	41.68	41.75	41.75	-0.02%	6,750
Feb 17, 2026	41.81	41.99	41.70	41.76	41.76	-0.05%	8,924
Feb 13, 2026	41.34	41.97	41.33	41.78	41.78	0.84%	9,724
Feb 12, 2026	42.42	42.44	41.37	41.43	41.43	-2.10%	5,462
Feb 11, 2026	42.20	42.32	41.94	42.32	42.32	0.59%	10,037
Feb 10, 2026	41.86	42.16	41.82	42.07	42.07	0.50%	7,854
Feb 9, 2026	41.68	41.91	41.61	41.86	41.86	0.40%	10,270
Feb 6, 2026	41.45	41.80	41.39	41.69	41.69	1.37%	16,822
Feb 5, 2026	40.97	41.27	40.93	41.13	41.13	-0.36%	13,199
Feb 4, 2026	41.00	41.35	40.94	41.28	41.28	1.05%	8,372
Feb 3, 2026	40.78	40.95	40.61	40.85	40.85	0.20%	9,481
Feb 2, 2026	40.36	40.77	40.34	40.77	40.77	0.67%	6,125
Jan 30, 2026	40.53	40.53	40.10	40.50	40.50	-0.46%	4,334
Jan 29, 2026	40.96	41.04	40.42	40.69	40.69	-0.01%	10,810
Jan 28, 2026	40.95	40.95	40.53	40.69	40.69	-0.55%	17,266
Jan 27, 2026	40.86	41.04	40.86	40.92	40.92	0.27%	3,769
Jan 26, 2026	40.86	40.96	40.75	40.81	40.81	0.25%	6,473
Jan 23, 2026	40.76	40.84	40.67	40.71	40.71	-0.17%	4,635
Jan 22, 2026	40.70	40.89	40.68	40.78	40.78	0.92%	5,376
Jan 21, 2026	40.01	40.59	40.01	40.41	40.41	2.10%	8,849
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
Nov 5, 2025	37.00	37.35	37.00	37.32	37.25	0.72%	4,687
Nov 4, 2025	36.72	37.07	36.60	37.05	36.98	0.38%	5,954
Nov 3, 2025	37.04	37.04	36.44	36.91	36.84	-0.57%	18,813
Oct 31, 2025	37.20	37.25	36.99	37.12	37.05	-0.03%	4,211
Oct 30, 2025	37.18	37.56	37.13	37.13	37.06	-0.50%	11,570
Oct 29, 2025	38.43	38.43	37.25	37.32	37.25	-3.21%	9,155
Oct 28, 2025	38.55	38.84	38.50	38.55	38.48	-1.85%	4,894
Oct 27, 2025	39.40	39.40	39.07	39.28	39.21	-0.40%	14,021
Oct 24, 2025	39.78	39.78	39.42	39.44	39.37	0.10%	3,922
Oct 23, 2025	39.07	39.47	39.07	39.40	39.33	1.11%	3,436
Oct 22, 2025	38.98	39.19	38.97	38.97	38.90	0.10%	3,979
Oct 21, 2025	39.43	39.43	38.84	38.93	38.86	-0.43%	5,758
Oct 20, 2025	38.90	39.10	38.84	39.10	39.03	1.43%	4,263
Oct 17, 2025	38.41	38.60	38.41	38.55	38.48	0.39%	4,145
Oct 16, 2025	38.95	38.95	38.34	38.40	38.33	-0.69%	6,736
Oct 15, 2025	38.89	39.06	38.57	38.67	38.60	-0.05%	7,541
Oct 14, 2025	38.00	38.69	38.00	38.69	38.62	1.13%	5,247
Oct 13, 2025	38.53	38.53	38.26	38.26	38.19	-0.13%	16,311