VanEck Environmental Services ETF (EVX) Historical Stock Data
38.01 ↑0.50 (1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVX is up 0.12% a day on average. There have been 18 days where VanEck Environmental Services ETF closed green and 12 days where EVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 37.37 | 38.01 | ↑$0.64 (1.72%) | 37.37 | 38.01 | 4.18K |
| 2025-06-11 | 37.79 | 37.51 | ↓$0.28 (-0.75%) | 37.51 | 37.79 | 4.87K |
| 2025-06-10 | 37.54 | 37.63 | ↑$0.09 (0.25%) | 37.54 | 37.66 | 2.04K |
| 2025-06-09 | 37.13 | 37.51 | ↑$0.38 (1.02%) | 37.05 | 37.54 | 4.95K |
| 2025-06-06 | 37.54 | 37.23 | ↓$0.31 (-0.83%) | 37.16 | 37.54 | 1.93K |
| 2025-06-05 | 37.26 | 37.23 | ↓$0.03 (-0.07%) | 37.10 | 37.33 | 3.73K |
| 2025-06-04 | 37.62 | 37.35 | ↓$0.27 (-0.71%) | 37.35 | 37.62 | 4.01K |
| 2025-06-03 | 37.22 | 37.49 | ↑$0.27 (0.73%) | 37.22 | 37.62 | 2.36K |
| 2025-06-02 | 37.59 | 37.29 | ↓$0.30 (-0.80%) | 37.13 | 37.59 | 2.20K |
| 2025-05-30 | 37.33 | 37.49 | ↑$0.16 (0.42%) | 37.24 | 37.51 | 3.65K |
| 2025-05-29 | 37.81 | 37.33 | ↓$0.48 (-1.28%) | 37.18 | 37.81 | 2.16K |
| 2025-05-28 | 38.04 | 37.56 | ↓$0.48 (-1.26%) | 37.55 | 38.04 | 39.74K |
| 2025-05-27 | 37.56 | 37.89 | ↑$0.33 (0.88%) | 37.36 | 37.89 | 3.97K |
| 2025-05-23 | 36.63 | 37.17 | ↑$0.54 (1.47%) | 36.63 | 37.29 | 5.83K |
| 2025-05-22 | 36.82 | 37.03 | ↑$0.21 (0.57%) | 36.74 | 37.05 | 3.27K |
| 2025-05-21 | 37.20 | 36.89 | ↓$0.31 (-0.83%) | 36.83 | 37.23 | 6.17K |
| 2025-05-20 | 37.41 | 37.46 | ↑$0.05 (0.13%) | 37.39 | 37.51 | 3.44K |
| 2025-05-19 | 36.95 | 37.30 | ↑$0.35 (0.95%) | 36.95 | 37.30 | 4.48K |
| 2025-05-16 | 36.91 | 37.22 | ↑$0.31 (0.83%) | 36.91 | 37.22 | 3.12K |
| 2025-05-15 | 36.30 | 36.74 | ↑$0.44 (1.21%) | 36.30 | 36.74 | 5.20K |
| 2025-05-14 | 36.08 | 36.12 | ↑$0.04 (0.12%) | 35.94 | 36.12 | 6.62K |
| 2025-05-13 | 36.50 | 36.27 | ↓$0.23 (-0.64%) | 36.26 | 36.50 | 14.66K |
| 2025-05-12 | 36.63 | 36.35 | ↓$0.28 (-0.78%) | 35.99 | 36.63 | 5.99K |
| 2025-05-09 | 36.26 | 36.06 | ↓$0.20 (-0.55%) | 36.06 | 36.26 | 1.05K |
| 2025-05-08 | 36.28 | 36.20 | ↓$0.08 (-0.23%) | 36.20 | 36.53 | 4.01K |
| 2025-05-07 | 35.61 | 35.71 | ↑$0.10 (0.27%) | 35.53 | 35.79 | 9.92K |
| 2025-05-06 | 35.63 | 35.80 | ↑$0.17 (0.48%) | 35.63 | 35.92 | 3.72K |
| 2025-05-05 | 35.73 | 35.94 | ↑$0.21 (0.59%) | 35.73 | 36.14 | 4.06K |
| 2025-05-02 | 36.00 | 36.04 | ↑$0.04 (0.11%) | 36.00 | 36.15 | 2.73K |
| 2025-05-01 | 35.46 | 35.64 | ↑$0.18 (0.51%) | 35.45 | 35.69 | 3.34K |
Create an account or log in to view more rows.
$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!
$EVX Price target here?
$EVX we had no volume for days before the last big rip
$EVX taking off soon
$EVX Green today if ya buy