VanEck Environmental Services ETF (EVX)

NYSEARCA: EVX · Real-Time Price · USD

39.71

-0.19 (-0.48%)

At close: Apr 28, 2026, 4:00 PM EDT

39.71

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

EVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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