VanEck Environmental Services ETF (EVX) Historical Stock Data
146.02 ↓0.56 (-0.38%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, EVX is up 0.23% a day on average. There have been 19 days where VanEck Environmental Services ETF closed green and 11 days where EVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 146.02 | 146.02 | ↑$0.00 (0.00%) | 146.02 | 146.02 | 296 |
| 2023-02-03 | 146.58 | 146.58 | ↑$0.00 (0.00%) | 146.58 | 146.58 | 493 |
| 2023-02-02 | 147.67 | 147.67 | ↑$0.00 (0.00%) | 146.79 | 147.67 | 681 |
| 2023-02-01 | 145.58 | 146.92 | ↑$1.34 (0.92%) | 145.58 | 147.60 | 1.07K |
| 2023-01-31 | 144.00 | 145.94 | ↑$1.94 (1.34%) | 143.99 | 145.94 | 0.97K |
| 2023-01-30 | 145.24 | 143.74 | ↓$1.50 (-1.03%) | 143.00 | 145.24 | 11.60K |
| 2023-01-27 | 144.14 | 144.43 | ↑$0.29 (0.20%) | 144.14 | 144.43 | 633 |
| 2023-01-26 | 144.42 | 143.85 | ↓$0.56 (-0.39%) | 143.26 | 145.37 | 639 |
| 2023-01-25 | 143.58 | 144.59 | ↑$1.01 (0.70%) | 143.58 | 144.86 | 4.84K |
| 2023-01-24 | 144.20 | 144.98 | ↑$0.78 (0.54%) | 144.20 | 145.29 | 2.12K |
| 2023-01-23 | 145.31 | 145.90 | ↑$0.59 (0.41%) | 145.31 | 146.41 | 2.71K |
| 2023-01-20 | 140.02 | 143.70 | ↑$3.68 (2.63%) | 140.02 | 143.70 | 415 |
| 2023-01-19 | 140.35 | 140.29 | ↓$0.06 (-0.04%) | 140.05 | 140.61 | 1.04K |
| 2023-01-18 | 142.67 | 141.49 | ↓$1.18 (-0.82%) | 141.49 | 142.67 | 1.47K |
| 2023-01-17 | 144.11 | 144.20 | ↑$0.09 (0.06%) | 144.11 | 144.20 | 697 |
| 2023-01-13 | 141.77 | 143.16 | ↑$1.39 (0.98%) | 141.77 | 143.16 | 0.91K |
| 2023-01-12 | 141.44 | 141.75 | ↑$0.31 (0.22%) | 141.44 | 141.75 | 1.78K |
| 2023-01-11 | 141.44 | 142.45 | ↑$1.01 (0.71%) | 135.00 | 142.46 | 13.51K |
| 2023-01-10 | 137.67 | 140.32 | ↑$2.65 (1.93%) | 137.37 | 140.32 | 826 |
| 2023-01-09 | 139.84 | 138.71 | ↓$1.13 (-0.80%) | 138.71 | 139.84 | 2.18K |
| 2023-01-06 | 137.71 | 138.56 | ↑$0.84 (0.61%) | 137.71 | 139.84 | 9.82K |
| 2023-01-05 | 134.96 | 134.32 | ↓$0.64 (-0.47%) | 134.32 | 134.96 | 5.56K |
| 2023-01-04 | 136.51 | 136.70 | ↑$0.19 (0.14%) | 136.38 | 137.47 | 5.11K |
| 2023-01-03 | 136.34 | 135.57 | ↓$0.78 (-0.57%) | 135.00 | 136.34 | 3.10K |
| 2022-12-30 | 135.48 | 136.20 | ↑$0.72 (0.53%) | 135.44 | 136.22 | 873 |
| 2022-12-29 | 135.63 | 137.12 | ↑$1.49 (1.10%) | 135.63 | 137.12 | 2.95K |
| 2022-12-28 | 135.81 | 134.38 | ↓$1.43 (-1.05%) | 134.38 | 135.93 | 1.44K |
| 2022-12-27 | 137.32 | 136.69 | ↓$0.63 (-0.46%) | 136.69 | 137.32 | 714 |
| 2022-12-23 | 136.68 | 136.36 | ↓$0.32 (-0.24%) | 135.72 | 136.68 | 1.14K |
| 2022-12-22 | 135.39 | 135.00 | ↓$0.38 (-0.28%) | 134.27 | 135.39 | 1.94K |
Create an account or log in to view more rows.
$EVX don’t be boring today beast
$EVX to the moon
$EVX R-E-L-A-X Green is coming
$EVX swing puts
$EVX -
Buy
buy
buy!
$EVX Like if you’re a bull
$EVX Be patient !!
$EVX Reinvest your dividends
$EVX one of the poorest performed stocks for a big name.
$EVX still bullish