VanEck Environmental Services ETF (EVX) Historical Stock Data
38.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVX is down -0.02% a day on average. There have been 15 days where VanEck Environmental Services ETF closed green and 15 days where EVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 38.73 | 38.84 | ↑$0.11 (0.28%) | 38.73 | 38.90 | 2.94K |
| 2025-12-23 | 38.65 | 38.75 | ↑$0.10 (0.26%) | 38.64 | 38.77 | 7.48K |
| 2025-12-22 | 38.60 | 38.70 | ↑$0.10 (0.26%) | 38.43 | 38.73 | 8.41K |
| 2025-12-19 | 38.62 | 38.51 | ↓$0.11 (-0.29%) | 38.51 | 38.62 | 3.19K |
| 2025-12-18 | 38.68 | 38.63 | ↓$0.05 (-0.13%) | 38.63 | 38.94 | 4.07K |
| 2025-12-17 | 38.71 | 38.48 | ↓$0.23 (-0.59%) | 38.48 | 38.82 | 2.24K |
| 2025-12-16 | 39.08 | 38.66 | ↓$0.42 (-1.07%) | 38.66 | 39.08 | 6.12K |
| 2025-12-15 | 39.10 | 39.02 | ↓$0.08 (-0.20%) | 39.02 | 39.16 | 2.64K |
| 2025-12-12 | 38.92 | 38.97 | ↑$0.05 (0.13%) | 38.90 | 39.30 | 9.03K |
| 2025-12-11 | 38.70 | 38.96 | ↑$0.26 (0.67%) | 38.68 | 38.98 | 7.27K |
| 2025-12-10 | 38.20 | 38.31 | ↑$0.11 (0.29%) | 38.12 | 38.31 | 1.98K |
| 2025-12-09 | 38.52 | 38.16 | ↓$0.36 (-0.93%) | 38.16 | 38.65 | 8.15K |
| 2025-12-08 | 38.82 | 38.38 | ↓$0.44 (-1.13%) | 38.38 | 38.82 | 6.24K |
| 2025-12-05 | 38.81 | 38.63 | ↓$0.18 (-0.46%) | 38.58 | 38.83 | 5.29K |
| 2025-12-04 | 38.79 | 38.80 | ↑$0.01 (0.03%) | 38.58 | 38.80 | 4.40K |
| 2025-12-03 | 38.34 | 38.50 | ↑$0.16 (0.42%) | 38.32 | 38.54 | 4.47K |
| 2025-12-02 | 38.54 | 38.23 | ↓$0.31 (-0.80%) | 38.16 | 38.54 | 4.68K |
| 2025-12-01 | 38.55 | 38.22 | ↓$0.33 (-0.86%) | 38.22 | 38.60 | 6.89K |
| 2025-11-28 | 38.65 | 38.59 | ↓$0.06 (-0.17%) | 38.55 | 38.66 | 3.28K |
| 2025-11-26 | 38.44 | 38.54 | ↑$0.10 (0.27%) | 38.28 | 38.63 | 6.44K |
| 2025-11-25 | 37.65 | 38.37 | ↑$0.72 (1.91%) | 37.65 | 38.37 | 6.71K |
| 2025-11-24 | 37.43 | 37.54 | ↑$0.11 (0.30%) | 37.43 | 37.64 | 8.62K |
| 2025-11-21 | 37.16 | 37.65 | ↑$0.49 (1.32%) | 37.07 | 37.80 | 13.34K |
| 2025-11-20 | 37.66 | 37.19 | ↓$0.47 (-1.24%) | 37.19 | 37.90 | 11.84K |
| 2025-11-19 | 37.07 | 37.52 | ↑$0.45 (1.21%) | 37.07 | 37.61 | 8.48K |
| 2025-11-18 | 36.55 | 37.16 | ↑$0.61 (1.66%) | 36.55 | 37.21 | 11.52K |
| 2025-11-17 | 36.95 | 36.71 | ↓$0.24 (-0.65%) | 36.71 | 37.07 | 9.91K |
| 2025-11-14 | 37.07 | 37.19 | ↑$0.12 (0.32%) | 36.81 | 37.32 | 3.31K |
| 2025-11-13 | 37.39 | 37.12 | ↓$0.27 (-0.72%) | 37.12 | 37.46 | 1.53K |
| 2025-11-12 | 37.44 | 37.21 | ↓$0.23 (-0.61%) | 37.21 | 37.44 | 7.64K |
Create an account or log in to view more rows.
$EVX omg this is bullshit
$EVX upupup!
$EVX day trade is ok to buy here but sell later
$EVX almost time for the running
$EVX Felling good about next week!!
$EVX good place to average up
$EVX hopefully next week...
$EVX Bears go home!
$EVX going down
$EVX Not Selling
Hodling for thousands!