Dark

EVX
VanEck Environmental Services ETF
stock NYSE ETF

At Close

Aug 7, 2026

41.44USD+0.152%(+0.06)4,892

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.38)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

41.44USD+0.152%(+0.06)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	41.5600	41.630100	41.382000	41.4428	+0.152%	4,892	0.000%
2026-08-06	41.3600	41.390000	41.210000	41.3800	+0.218%	6,994	+0.152%
2026-08-05	41.7100	41.710000	41.290000	41.2900	-0.560%	21,457	+0.370%
2026-08-04	41.2200	41.533800	40.980000	41.5224	+1.472%	3,130	-0.192%
2026-08-03	40.7500	40.970000	40.750000	40.9200	+1.112%	2,209	+1.278%
2026-07-31	40.5400	40.550000	40.190000	40.4700	+0.094%	5,854	+2.404%
2026-07-30	40.9400	40.940000	40.060000	40.4318	-0.202%	2,595	+2.501%
2026-07-29	40.5500	40.890000	40.513500	40.5135	-0.984%	4,701	+2.294%
2026-07-28	40.7200	40.916300	40.720000	40.9163	+0.231%	1,627	+1.287%
2026-07-27	41.0500	41.050000	40.720000	40.8221	-0.287%	16,642	+1.520%
2026-07-24	40.6200	41.000100	40.620000	40.9394	+0.888%	2,633	+1.230%
2026-07-23	40.5100	40.795000	40.510000	40.5789	-0.442%	2,237	+2.129%
2026-07-22	40.4100	40.759200	40.410000	40.7592	+0.779%	5,901	+1.677%
2026-07-21	40.9100	41.020000	40.370000	40.4442	-1.038%	10,873	+2.469%
2026-07-20	41.1000	41.100000	40.868400	40.8684	-1.157%	2,670	+1.405%
2026-07-17	41.5000	41.850000	41.190000	41.3469	-1.047%	10,608	+0.232%
2026-07-16	41.1300	41.850000	41.120000	41.7843	+1.359%	8,394	-0.817%
2026-07-15	41.3400	41.380000	41.120000	41.2242	-0.193%	2,939	+0.530%
2026-07-14	41.3101	41.325000	41.270000	41.3038	-0.088%	4,338	+0.337%
2026-07-13	41.4500	41.490000	41.315000	41.3400	-0.389%	3,803	+0.249%
2026-07-10	41.5032	41.503200	41.355000	41.5014	+0.698%	1,313	-0.141%
2026-07-09	41.4100	41.410000	41.213800	41.2138	+0.016%	1,506	+0.556%
2026-07-08	41.0500	41.239900	41.010000	41.2072	-1.141%	5,189	+0.572%
2026-07-07	41.7400	41.740000	41.490000	41.6827	+0.079%	4,262	-0.576%
2026-07-06	41.4200	41.710000	41.420000	41.6500	+0.933%	6,074	-0.497%
2026-07-02	41.1000	41.265200	40.740000	41.2652	+0.547%	7,436	+0.430%
2026-07-01	41.1400	41.359900	41.040600	41.0406	-0.414%	1,606	+0.980%
2026-06-30	40.9350	41.235000	40.900000	41.2112	+0.682%	8,485	+0.562%
2026-06-29	41.1700	41.170000	40.770000	40.9322	-0.781%	14,655	+1.247%
2026-06-26	40.9500	41.310000	40.950000	41.2545	+0.035%	5,397	+0.456%
2026-06-25	40.8700	41.649000	40.870000	41.2400	+1.402%	16,814	+0.492%
2026-06-24	39.8300	40.790000	39.830000	40.6700	+2.142%	35,182	+1.900%
2026-06-23	39.3200	39.955100	39.320000	39.8173	+0.094%	4,847	+4.082%
2026-06-22	39.9200	40.010100	39.736000	39.7800	-0.440%	11,328	+4.180%
2026-06-18	40.0500	40.050000	39.910000	39.9559	+1.104%	4,293	+3.721%
2026-06-17	40.0000	40.210000	39.519600	39.5196	-0.812%	17,424	+4.866%
2026-06-16	39.8350	39.949900	39.760000	39.8432	+1.065%	5,831	+4.015%
2026-06-15	39.8200	39.820000	39.423300	39.4233	+0.312%	6,871	+5.123%
2026-06-12	39.4100	39.410000	39.170000	39.3008	+0.250%	19,773	+5.450%
2026-06-11	39.1357	39.345000	39.080000	39.2029	+0.845%	3,491	+5.714%
2026-06-10	39.2900	39.430000	38.850000	38.8743	-1.460%	3,501	+6.607%
2026-06-09	39.0900	39.450400	39.090000	39.4504	+1.261%	8,608	+5.050%
2026-06-08	39.4700	39.470000	38.959300	38.9593	-1.014%	8,689	+6.375%
2026-06-05	39.4600	39.620000	39.358300	39.3583	-0.535%	19,274	+5.296%
2026-06-04	39.5300	39.600000	39.440000	39.5700	+0.498%	7,955	+4.733%
2026-06-03	38.8700	39.374100	38.870000	39.3741	+1.541%	3,202	+5.254%
2026-06-02	38.6500	38.970000	38.600000	38.7765	+0.050%	27,124	+6.876%
2026-06-01	38.6800	38.815000	38.510000	38.7572	-0.191%	5,712	+6.929%
2026-05-29	39.2000	39.200000	38.830000	38.8312	-0.842%	7,578	+6.726%
2026-05-28	39.1700	39.400000	39.110000	39.1609	-0.455%	5,620	+5.827%
2026-05-27	39.4900	39.639234	39.340000	39.3400	-0.707%	2,755	+5.345%
2026-05-26	39.5200	39.690000	39.410000	39.6200	+1.236%	8,309	+4.601%
2026-05-22	39.1700	39.170000	38.930000	39.1362	+0.504%	5,453	+5.894%
2026-05-21	38.9200	38.940100	38.920000	38.9401	-0.354%	757	+6.427%
2026-05-20	38.9000	39.078400	38.900000	39.0784	+0.455%	2,638	+6.050%
2026-05-19	39.2700	39.290000	38.901500	38.9015	-1.491%	7,070	+6.533%
2026-05-18	39.2000	39.570000	39.200000	39.4903	+0.881%	4,691	+4.944%
2026-05-15	39.3000	39.330000	39.145000	39.1455	-0.923%	9,576	+5.869%
2026-05-14	39.3700	39.679700	39.370000	39.5100	+0.688%	5,086	+4.892%
2026-05-13	39.3450	39.345000	39.050000	39.2400	-0.544%	5,103	+5.614%
2026-05-12	39.5100	39.590000	39.320000	39.4547	-0.234%	7,605	+5.039%
2026-05-11	39.8100	39.810000	39.490000	39.5474	-0.112%	12,516	+4.793%
2026-05-08	39.8500	39.850000	39.570000	39.5917	+0.118%	4,633	+4.675%
2026-05-07	39.9900	40.009500	39.540000	39.5452	-0.905%	5,983	+4.799%
2026-05-06	40.2600	40.260000	39.820000	39.9063	+0.071%	6,144	+3.850%
2026-05-05	39.9500	39.950000	39.770000	39.8778	+0.600%	4,119	+3.924%
2026-05-04	40.0900	40.195000	39.610000	39.6400	-1.242%	21,818	+4.548%
2026-05-01	40.6700	40.670000	40.138500	40.1385	-1.064%	2,814	+3.249%
2026-04-30	40.4200	40.570300	40.400000	40.5703	+2.372%	2,375	+2.151%
2026-04-29	39.8200	39.870000	39.455000	39.6304	-0.197%	9,160	+4.573%
2026-04-28	40.0400	40.040000	39.560000	39.7087	-0.478%	9,554	+4.367%
2026-04-27	40.0900	40.220000	39.899500	39.8995	0.000%	4,482	+3.868%
2026-04-24	40.2000	40.200000	39.856000	39.8995	-0.561%	7,709	+3.868%
2026-04-23	39.5200	40.150000	39.500000	40.1245	+1.551%	24,548	+3.286%
2026-04-22	39.8600	39.860000	39.410000	39.5115	-0.007%	1,670	+4.888%
2026-04-21	39.9000	40.009000	39.514400	39.5144	-0.921%	9,151	+4.880%
2026-04-20	39.8200	39.990000	39.820000	39.8816	+0.044%	4,587	+3.915%
2026-04-17	39.8800	39.920000	39.740000	39.8639	+0.590%	1,645	+3.961%
2026-04-16	40.0800	40.130000	39.630000	39.6300	-0.327%	5,237	+4.574%
2026-04-15	40.1500	40.150000	39.740000	39.7600	-1.218%	13,753	+4.232%
2026-04-14	40.3600	40.360000	40.200000	40.2501	+0.025%	2,830	+2.963%
2026-04-13	39.9100	40.250000	39.800000	40.2400	+0.174%	7,849	+2.989%
2026-04-10	40.4200	40.420000	40.060000	40.1700	-0.586%	3,848	+3.169%
2026-04-09	40.2100	40.480000	40.190000	40.4066	+0.051%	5,104	+2.564%
2026-04-08	40.4600	40.460000	40.210000	40.3859	+1.994%	1,703	+2.617%
2026-04-07	39.5100	39.620000	39.485000	39.5963	-0.242%	4,381	+4.663%
2026-04-06	39.5700	39.725000	39.531000	39.6925	+0.183%	7,504	+4.410%
2026-04-02	38.7400	39.660000	38.740000	39.6200	+0.729%	8,515	+4.601%
2026-04-01	39.0700	39.405000	39.070000	39.3331	+1.581%	3,719	+5.364%
2026-03-31	38.1426	38.760000	38.140000	38.7208	+1.919%	26,073	+7.030%
2026-03-30	37.9800	38.250000	37.870000	37.9917	+0.694%	5,408	+9.084%
2026-03-27	38.0600	38.210000	37.630000	37.7300	-1.308%	6,211	+9.840%
2026-03-26	38.5850	38.760000	38.110000	38.2300	-0.932%	9,726	+8.404%
2026-03-25	38.6400	38.650000	38.170000	38.5896	+1.046%	5,315	+7.394%
2026-03-24	38.0100	38.465000	37.950000	38.1900	-0.198%	5,053	+8.517%
2026-03-23	38.4200	38.460000	38.220000	38.2657	+1.098%	12,130	+8.303%
2026-03-20	38.6500	38.650000	37.650000	37.8500	-2.323%	9,472	+9.492%
2026-03-19	38.4300	38.750000	38.380000	38.7500	0.000%	8,916	+6.949%
2026-03-18	39.2800	39.305000	38.750000	38.7500	-1.876%	5,790	+6.949%
2026-03-17	39.5400	39.655000	39.450000	39.4909	+0.563%	4,730	+4.943%
2026-03-16	39.5400	39.550000	39.185000	39.2700	+0.383%	6,018	+5.533%
2026-03-13	39.6800	39.687800	39.120000	39.1200	-1.137%	2,894	+5.938%
2026-03-12	39.5200	39.890000	39.480000	39.5700	-0.802%	8,492	+4.733%
2026-03-11	39.7900	39.920000	39.610000	39.8900	+0.043%	10,688	+3.893%
2026-03-10	40.4300	40.440000	39.820000	39.8730	-1.190%	16,346	+3.937%
2026-03-09	39.7600	40.370000	39.390000	40.3530	-0.067%	19,004	+2.701%
2026-03-06	40.3700	40.390000	40.050000	40.3800	-1.223%	5,461	+2.632%
2026-03-05	41.2300	41.260000	40.740000	40.8800	-1.600%	4,031	+1.377%
2026-03-04	41.7700	41.770000	41.390000	41.5447	-0.301%	4,146	-0.245%
2026-03-03	41.2300	41.745000	40.880000	41.6700	-0.951%	16,256	-0.545%
2026-03-02	41.5700	42.269100	41.570000	42.0700	-0.048%	5,463	-1.491%
2026-02-27	41.7700	42.090800	41.670000	42.0900	+0.549%	5,911	-1.538%
2026-02-26	41.7400	41.930000	41.370000	41.8600	+0.552%	8,608	-0.997%
2026-02-25	41.7700	41.770000	41.445000	41.6300	+0.168%	12,212	-0.450%
2026-02-24	41.3700	41.780000	41.370000	41.5600	+0.532%	8,605	-0.282%
2026-02-23	41.6500	41.650000	41.265000	41.3400	-0.744%	8,512	+0.249%
2026-02-20	41.7400	41.900000	41.620000	41.6500	-0.478%	16,167	-0.497%
2026-02-19	41.6400	41.930000	41.640000	41.8500	+0.240%	5,868	-0.973%
2026-02-18	41.7000	41.900000	41.680000	41.7500	-0.024%	6,750	-0.736%
2026-02-17	41.8100	41.990000	41.700000	41.7600	-0.048%	8,925	-0.760%
2026-02-13	41.3400	41.970000	41.330000	41.7800	+0.845%	9,724	-0.807%
2026-02-12	42.4200	42.440000	41.370000	41.4300	-2.103%	5,462	+0.031%
2026-02-11	42.2000	42.320000	41.935000	42.3200	+0.594%	10,037	-2.073%
2026-02-10	41.8600	42.160000	41.820000	42.0700	+0.502%	7,854	-1.491%
2026-02-09	41.6800	41.910000	41.610000	41.8600	+0.400%	10,270	-0.997%
2026-02-06	41.4500	41.801000	41.390000	41.6933	+1.370%	16,822	-0.601%
2026-02-05	40.9700	41.265000	40.930000	41.1300	-0.363%	13,198	+0.761%
2026-02-04	41.0000	41.350000	40.940000	41.2800	+1.045%	8,372	+0.394%
2026-02-03	40.7800	40.950000	40.610000	40.8530	+0.204%	9,481	+1.444%
2026-02-02	40.3600	40.770000	40.336100	40.7700	+0.667%	6,125	+1.650%
2026-01-30	40.5300	40.530000	40.096300	40.5000	-0.464%	4,334	+2.328%
2026-01-29	40.9600	41.040000	40.418700	40.6890	-0.010%	10,810	+1.853%
2026-01-28	40.9500	40.950000	40.530000	40.6930	-0.555%	17,266	+1.843%
2026-01-27	40.8600	41.040000	40.860000	40.9200	+0.270%	3,769	+1.278%
2026-01-26	40.8600	40.960000	40.747800	40.8100	+0.246%	6,474	+1.551%
2026-01-23	40.7600	40.835000	40.672400	40.7100	-0.172%	4,635	+1.800%
2026-01-22	40.7000	40.890000	40.680000	40.7800	+0.916%	5,376	+1.625%
2026-01-21	40.0100	40.590000	40.010000	40.4100	+2.097%	8,849	+2.556%
2026-01-20	39.8200	39.880000	39.580000	39.5800	-2.030%	14,008	+4.706%
2026-01-16	40.4000	40.430000	40.260000	40.4000	+0.223%	35,748	+2.581%
2026-01-15	39.9100	40.310000	39.910000	40.3100	+1.205%	7,293	+2.810%
2026-01-14	39.5900	39.850000	39.590000	39.8300	+0.632%	4,448	+4.049%
2026-01-13	39.6300	39.630000	39.379000	39.5800	-0.164%	3,753	+4.706%
2026-01-12	39.6400	39.780000	39.590000	39.6450	-0.063%	6,808	+4.535%
2026-01-09	39.6040	39.735000	39.500000	39.6700	+0.941%	11,500	+4.469%
2026-01-08	38.7700	39.345000	38.770000	39.3000	+1.263%	8,447	+5.452%
2026-01-07	39.3800	39.390000	38.810000	38.8100	-0.813%	11,939	+6.784%
2026-01-06	38.8900	39.260000	38.870000	39.1280	+0.277%	8,487	+5.916%
2026-01-05	38.7200	39.090000	38.610000	39.0200	+1.351%	7,145	+6.209%
2026-01-02	38.2400	38.522000	38.240000	38.5000	+0.704%	5,155	+7.644%
2025-12-31	38.5900	38.590000	38.230700	38.2307	-1.085%	21,077	+8.402%
2025-12-30	38.8100	38.810000	38.650000	38.6500	-0.515%	16,210	+7.226%
2025-12-29	38.7800	38.870000	38.740000	38.8500	0.000%	3,226	+6.674%
2025-12-26	38.8300	38.850000	38.730000	38.8500	+0.030%	3,556	+6.674%
2025-12-24	38.7300	38.899000	38.730000	38.8384	+0.228%	2,937	+6.706%
2025-12-23	38.6500	38.768800	38.640000	38.7500	+0.129%	7,599	+6.949%
2025-12-22	38.6000	38.729500	38.431500	38.7000	+0.496%	8,410	+7.087%
2025-12-19	38.6200	38.620000	38.509100	38.5091	-0.308%	3,191	+7.618%
2025-12-18	38.6800	38.940000	38.620000	38.6279	+0.384%	4,067	+7.287%
2025-12-17	38.7100	38.820000	38.480000	38.4800	-0.466%	2,499	+7.700%
2025-12-16	39.0800	39.080000	38.660000	38.6600	-0.931%	6,119	+7.198%
2025-12-15	39.1000	39.160000	39.023300	39.0233	+0.137%	2,649	+6.200%
2025-12-12	38.9200	39.300000	38.900600	38.9700	+0.026%	9,214	+6.345%
2025-12-11	38.7000	38.982700	38.680000	38.9600	+1.697%	7,273	+6.373%
2025-12-10	38.2000	38.310000	38.120000	38.3100	+0.393%	2,306	+8.177%
2025-12-09	38.5200	38.650000	38.160000	38.1600	-0.573%	8,256	+8.603%
2025-12-08	38.8200	38.820000	38.380000	38.3800	-0.647%	6,236	+7.980%
2025-12-05	38.8100	38.880000	38.580000	38.6300	-0.438%	5,554	+7.281%
2025-12-04	38.7900	38.805000	38.580000	38.8000	+0.779%	4,534	+6.811%
2025-12-03	38.3400	38.538000	38.320000	38.5000	+0.704%	4,468	+7.644%
2025-12-02	38.5400	38.710000	38.150000	38.2308	+0.027%	4,696	+8.402%
2025-12-01	38.5500	38.610000	38.220300	38.2203	-0.947%	6,959	+8.431%
2025-11-28	38.6500	38.660400	38.550000	38.5859	+0.107%	3,278	+7.404%
2025-11-26	38.4400	38.632000	38.280000	38.5446	+0.461%	6,952	+7.519%
2025-11-25	37.6500	38.367600	37.650000	38.3676	+2.199%	6,706	+8.015%
2025-11-24	37.4300	37.639900	37.430000	37.5420	-0.289%	8,618	+10.390%
2025-11-21	37.1600	37.800000	37.072000	37.6509	+1.229%	13,825	+10.071%
2025-11-20	37.6600	37.900000	37.190000	37.1937	-0.870%	11,866	+11.424%
2025-11-19	37.0700	37.610000	37.070000	37.5200	+0.980%	8,484	+10.455%
2025-11-18	36.5500	37.210000	36.550000	37.1558	+1.210%	11,523	+11.538%
2025-11-17	36.9500	37.072400	36.709000	36.7116	-1.281%	9,824	+12.887%
2025-11-14	37.0700	37.320000	36.800000	37.1881	+0.181%	3,319	+11.441%
2025-11-13	37.3910	37.464500	37.120800	37.1208	-0.248%	1,545	+11.643%
2025-11-12	37.4400	37.440000	37.210000	37.2132	-0.541%	7,636	+11.366%
2025-11-11	37.2900	37.418000	37.290000	37.4157	+0.704%	2,200	+10.763%
2025-11-10	37.1600	37.160000	36.935000	37.1541	+0.546%	4,574	+11.543%
2025-11-07	36.9500	36.978700	36.650100	36.9522	+0.827%	7,823	+12.152%
2025-11-06	37.1100	37.110000	36.649100	36.6491	-1.785%	5,417	+13.080%
2025-11-05	37.0000	37.350000	37.000000	37.3153	+0.718%	4,687	+11.061%
2025-11-04	36.7200	37.070000	36.600000	37.0494	+0.383%	5,954	+11.858%
2025-11-03	37.0400	37.040000	36.444400	36.9081	-0.565%	18,813	+12.286%
2025-10-31	37.2000	37.245000	36.994100	37.1178	-0.027%	4,211	+11.652%
2025-10-30	37.1800	37.560000	37.127700	37.1277	-0.506%	11,570	+11.622%
2025-10-29	38.4300	38.430000	37.249900	37.3164	-3.210%	9,155	+11.058%
2025-10-28	38.5455	38.839900	38.500000	38.5539	-1.849%	4,894	+7.493%
2025-10-27	39.4000	39.400000	39.070000	39.2800	-0.403%	14,021	+5.506%
2025-10-24	39.7800	39.780000	39.419300	39.4390	+0.099%	3,922	+5.081%
2025-10-23	39.0700	39.465000	39.070000	39.3999	+1.105%	3,436	+5.185%
2025-10-22	38.9801	39.190000	38.969300	38.9693	+0.098%	3,979	+6.347%
2025-10-21	39.4300	39.430000	38.840000	38.9310	-0.428%	5,758	+6.452%
2025-10-20	38.8990	39.100000	38.841000	39.0982	+1.428%	4,263	+5.997%
2025-10-17	38.4050	38.599900	38.405000	38.5477	+0.385%	4,145	+7.510%
2025-10-16	38.9500	38.950000	38.335000	38.4000	-0.690%	6,736	+7.924%
2025-10-15	38.8900	39.060000	38.565000	38.6667	-0.052%	7,541	+7.180%
2025-10-14	38.0000	38.687000	38.000000	38.6870	+1.126%	5,247	+7.123%
2025-10-13	38.5300	38.530000	38.256200	38.2562	-0.125%	16,311	+8.330%
2025-10-10	38.5800	38.660000	38.304100	38.3041	-0.408%	5,168	+8.194%
2025-10-09	39.1600	39.160000	38.440000	38.4611	-1.881%	6,585	+7.753%
2025-10-08	39.0700	39.212700	38.866500	39.1983	+1.034%	5,098	+5.726%
2025-10-07	39.1300	39.200000	38.777200	38.7972	-0.698%	6,702	+6.819%
2025-10-06	38.9250	39.219300	38.865300	39.0700	+0.532%	11,009	+6.073%
2025-10-03	38.7400	38.970000	38.670000	38.8634	+0.583%	4,624	+6.637%
2025-10-02	38.6400	38.640000	38.520000	38.6383	-0.048%	2,436	+7.258%
2025-10-01	38.8600	38.860000	38.482000	38.6569	-0.738%	10,285	+7.207%
2025-09-30	38.6100	38.944300	38.610000	38.9443	+0.869%	2,791	+6.416%
2025-09-29	38.5600	38.608800	38.372000	38.6088	+0.383%	3,888	+7.340%
2025-09-26	38.4400	38.505600	38.340000	38.4616	+0.540%	6,075	+7.751%
2025-09-25	38.2500	38.430000	38.158900	38.2551	-0.605%	15,247	+8.333%
2025-09-24	38.7000	38.700000	38.481000	38.4879	-0.327%	3,074	+7.677%
2025-09-23	38.8000	38.800000	38.500000	38.6142	-0.193%	12,778	+7.325%
2025-09-22	38.4900	38.689000	38.350100	38.6890	+0.426%	15,065	+7.118%
2025-09-19	39.0100	39.010000	38.524900	38.5249	-0.995%	4,423	+7.574%
2025-09-18	38.6100	38.937500	38.610000	38.9120	+1.329%	3,744	+6.504%
2025-09-17	38.7003	38.930000	38.360000	38.4017	-0.493%	24,576	+7.919%
2025-09-16	38.7200	38.720000	38.361900	38.5921	-0.335%	25,420	+7.387%
2025-09-15	38.7700	38.971817	38.710000	38.7217	-0.170%	10,906	+7.027%
2025-09-12	39.1900	39.190000	38.770000	38.7878	-0.699%	4,630	+6.845%
2025-09-11	38.4400	39.065000	38.440000	39.0609	+1.290%	7,086	+6.098%
2025-09-10	38.6000	38.600200	38.400000	38.5636	-0.164%	2,827	+7.466%
2025-09-09	38.9700	38.970000	38.410000	38.6269	-0.839%	6,432	+7.290%
2025-09-08	39.2200	39.220000	38.790000	38.9539	-0.690%	2,387	+6.389%
2025-09-05	39.6500	39.650000	39.050000	39.2244	-0.622%	5,122	+5.656%
2025-09-04	39.2000	39.481700	39.200000	39.4700	+0.743%	6,372	+4.998%
2025-09-03	39.6600	39.660000	39.110000	39.1790	-0.812%	24,762	+5.778%
2025-09-02	39.6000	39.670000	39.330000	39.4998	-0.904%	17,224	+4.919%
2025-08-29	40.0000	40.000000	39.650000	39.8602	-0.250%	73,679	+3.970%
2025-08-28	40.2100	40.210000	39.820000	39.9600	-0.622%	6,652	+3.711%
2025-08-27	39.8700	40.320000	39.870000	40.2100	+0.870%	6,469	+3.066%
2025-08-26	39.5600	39.863300	39.560000	39.8633	+0.411%	12,470	+3.962%
2025-08-25	40.1400	40.140000	39.700000	39.7000	-1.195%	7,575	+4.390%
2025-08-22	39.7400	40.200000	39.740000	40.1801	+1.573%	3,195	+3.143%
2025-08-21	39.6000	39.650000	39.240000	39.5577	+0.161%	8,289	+4.765%
2025-08-20	39.4513	39.530000	39.451300	39.4941	+0.431%	1,981	+4.934%
2025-08-19	39.3200	39.465600	39.260000	39.3245	+0.323%	2,951	+5.387%
2025-08-18	39.2600	39.260000	39.180000	39.1977	-0.176%	5,498	+5.728%
2025-08-15	39.3800	39.440000	39.163800	39.2667	-0.359%	15,357	+5.542%
2025-08-14	39.7100	39.710000	39.270000	39.4080	-1.348%	8,731	+5.163%
2025-08-13	39.7000	39.946400	39.654500	39.9464	+0.784%	5,616	+3.746%
2025-08-12	39.4000	39.635700	39.151000	39.6357	+1.111%	4,901	+4.559%
2025-08-11	39.0300	39.250000	39.030000	39.2000	+0.415%	3,719	+5.721%
2025-08-08	39.2400	39.509900	39.038100	39.0381	+0.328%	4,586	+6.160%
2025-08-07	39.0700	39.510000	38.820000	38.9106	+0.450%	4,707	+6.508%
2025-08-06	38.8000	38.800000	38.710015	38.7363	-0.082%	3,850	+6.987%
2025-08-05	38.5700	38.839900	38.570000	38.7682	+0.514%	5,745	+6.899%
2025-08-04	38.2700	38.570000	38.270000	38.5700	+1.187%	13,914	+7.448%
2025-08-01	38.7200	38.720000	38.090000	38.1174	-1.402%	4,497	+8.724%
2025-07-31	38.6200	38.990000	38.620000	38.6594	-0.127%	5,952	+7.200%
2025-07-30	39.2600	39.260000	38.690000	38.7085	-1.024%	4,991	+7.064%
2025-07-29	39.0100	39.260000	38.970800	39.1089	+1.006%	6,775	+5.968%
2025-07-28	39.0600	39.060000	38.712900	38.7194	-0.817%	8,357	+7.034%
2025-07-25	39.0300	39.070000	38.879500	39.0385	+0.176%	4,666	+6.159%
2025-07-24	38.7828	39.050000	38.770000	38.9700	+0.319%	10,363	+6.345%
2025-07-23	38.8000	38.900000	38.750000	38.8461	+0.500%	9,999	+6.685%
2025-07-22	38.5200	38.720000	38.340000	38.6528	+0.926%	3,060	+7.218%
2025-07-21	39.0700	39.070000	38.298100	38.2981	-0.787%	7,728	+8.211%
2025-07-18	38.7300	38.735000	38.530000	38.6019	-0.016%	3,748	+7.359%
2025-07-17	38.3500	38.608000	38.350000	38.6080	+0.738%	1,999	+7.343%
2025-07-16	38.1000	38.325000	38.000000	38.3250	+0.388%	3,356	+8.135%
2025-07-15	38.9100	38.910000	38.176700	38.1767	-1.247%	5,651	+8.555%
2025-07-14	38.5500	38.770000	38.550000	38.6586	+0.476%	15,355	+7.202%
2025-07-11	38.4700	38.570000	38.310000	38.4755	-0.354%	4,515	+7.712%
2025-07-10	38.4590	38.849900	38.459000	38.6120	+0.138%	1,808	+7.331%
2025-07-09	38.4400	38.558700	38.180000	38.5587	+0.699%	7,090	+7.480%
2025-07-08	38.4500	38.450000	38.291200	38.2912	-0.387%	5,510	+8.231%
2025-07-07	38.5400	38.540000	38.251200	38.4400	-0.061%	5,019	+7.812%
2025-07-03	38.4700	38.530000	38.237600	38.4635	+0.611%	5,651	+7.746%
2025-07-02	38.1500	38.240000	38.075000	38.2300	-0.258%	7,047	+8.404%
2025-07-01	38.3000	38.490000	38.150000	38.3290	+0.102%	7,074	+8.124%
2025-06-30	38.3000	38.330000	38.095000	38.2900	+0.430%	19,486	+8.234%
2025-06-27	38.3600	38.360000	37.970000	38.1260	-0.428%	14,967	+8.700%
2025-06-26	38.3000	38.320000	38.055000	38.2900	+0.816%	67,066	+8.234%
2025-06-25	38.5300	38.530000	37.910000	37.9800	-1.194%	5,928	+9.117%
2025-06-24	38.1800	38.510000	38.025000	38.4391	+0.917%	5,187	+7.814%
2025-06-23	37.6500	38.090000	37.639000	38.0900	+0.874%	9,300	+8.802%
2025-06-20	38.1240	38.124000	37.720000	37.7600	-0.892%	3,908	+9.753%
2025-06-18	38.2300	38.476000	38.060000	38.1000	-0.465%	4,701	+8.774%
2025-06-17	38.0500	38.380000	38.050000	38.2779	+0.784%	3,309	+8.268%
2025-06-16	37.9400	38.106000	37.900000	37.9800	+0.530%	5,721	+9.117%
2025-06-13	37.9200	37.920000	37.730000	37.7799	-0.609%	1,906	+9.695%
2025-06-12	37.3700	38.011200	37.370000	38.0112	+1.343%	4,178	+9.028%
2025-06-11	37.7900	37.790000	37.507600	37.5076	-0.337%	4,870	+10.492%
2025-06-10	37.5400	37.660000	37.540000	37.6344	+0.331%	2,039	+10.119%
2025-06-09	37.1300	37.540000	37.000000	37.5103	+0.756%	4,951	+10.484%
2025-06-06	37.5400	37.540000	37.160000	37.2288	-0.013%	1,928	+11.319%
2025-06-05	37.2600	37.325000	37.100000	37.2337	-0.316%	3,730	+11.305%
2025-06-04	37.6200	37.620000	37.351200	37.3518	-0.372%	4,012	+10.953%
2025-06-03	37.2200	37.619200	37.220000	37.4911	+0.539%	2,362	+10.540%
2025-06-02	37.5900	37.590000	37.130000	37.2900	-0.529%	2,200	+11.136%
2025-05-30	37.3300	37.520000	37.240000	37.4885	+0.433%	3,654	+10.548%
2025-05-29	37.8100	37.810000	37.180000	37.3267	-0.624%	2,160	+11.027%
2025-05-28	38.0400	38.040000	37.550000	37.5612	-0.868%	39,740	+10.334%
2025-05-27	37.5600	37.890000	37.356000	37.8900	+1.941%	3,967	+9.377%
2025-05-23	36.6300	37.285000	36.630000	37.1686	+0.374%	5,826	+11.499%
2025-05-22	36.8200	37.140000	36.740000	37.0300	+0.380%	3,270	+11.917%
2025-05-21	37.2000	37.230000	36.830000	36.8900	-1.509%	6,165	+12.342%
2025-05-20	37.4050	37.560000	37.370000	37.4553	+0.417%	3,442	+10.646%
2025-05-19	36.9500	37.299700	36.950000	37.2997	+0.214%	4,481	+11.108%
2025-05-16	36.9131	37.220000	36.913100	37.2200	+1.313%	3,118	+11.346%
2025-05-15	36.3000	36.737800	36.300000	36.7378	+1.701%	5,202	+12.807%
2025-05-14	36.0800	36.123400	35.935000	36.1234	-0.395%	6,615	+14.726%
2025-05-13	36.5000	36.500000	36.255000	36.2665	-0.218%	14,655	+14.273%
2025-05-12	36.6300	36.630000	35.990000	36.3456	+0.781%	5,985	+14.024%
2025-05-09	36.2623	36.262300	35.910000	36.0639	-0.364%	1,054	+14.915%
2025-05-08	36.2800	36.525000	36.195600	36.1956	+1.373%	4,014	+14.497%
2025-05-07	35.6100	35.870000	35.530000	35.7052	-0.265%	9,917	+16.069%
2025-05-06	35.6300	35.920000	35.630000	35.8000	-0.390%	3,717	+15.762%
2025-05-05	35.7300	36.140000	35.730000	35.9400	-0.274%	4,062	+15.311%
2025-05-02	36.0000	36.150800	36.000000	36.0389	+1.119%	2,732	+14.995%
2025-05-01	35.4600	35.685000	35.430000	35.6400	+0.112%	3,341	+16.282%
2025-04-30	34.8600	35.630000	34.800000	35.6000	+0.623%	4,760	+16.412%
2025-04-29	34.8600	35.480000	34.860000	35.3795	+0.944%	6,175	+17.138%
2025-04-28	34.9600	35.048500	34.825000	35.0485	+0.397%	2,339	+18.244%
2025-04-25	34.8500	34.910000	34.630000	34.9100	+0.004%	5,819	+18.713%
2025-04-24	34.5800	34.915000	34.580000	34.9086	+1.375%	3,437	+18.718%
2025-04-23	35.0410	35.041000	34.309800	34.4351	+0.150%	3,300	+20.350%
2025-04-22	34.1600	34.430100	34.110000	34.3836	+2.071%	4,373	+20.531%
2025-04-21	34.4800	34.480000	33.380000	33.6858	-2.247%	15,597	+23.028%
2025-04-17	34.6400	34.720000	34.460000	34.4600	+0.466%	6,690	+20.263%
2025-04-16	34.3100	34.615000	34.100100	34.3000	-0.284%	2,661	+20.824%
2025-04-15	34.4300	34.699900	34.360000	34.3978	-0.123%	3,820	+20.481%
2025-04-14	34.2919	34.490000	34.165000	34.4403	+0.998%	3,585	+20.332%
2025-04-11	33.5500	34.137400	33.380000	34.1001	+1.874%	3,314	+21.533%
2025-04-10	33.5300	33.729900	32.751000	33.4727	-1.738%	5,639	+23.811%
2025-04-09	31.8710	34.064900	31.646300	34.0649	+6.787%	6,625	+21.658%
2025-04-08	33.1400	33.340000	31.830000	31.9000	-2.089%	8,063	+29.915%
2025-04-07	32.1800	33.670000	31.390000	32.5806	-1.777%	31,794	+27.201%
2025-04-04	34.2400	34.240000	33.170000	33.1700	-5.283%	22,908	+24.941%
2025-04-03	34.9900	35.535000	34.990000	35.0200	-2.874%	19,515	+18.340%
2025-04-02	35.1700	36.056200	35.170000	36.0562	+1.316%	11,862	+14.939%
2025-04-01	35.2600	35.587700	35.260000	35.5877	+0.427%	3,050	+16.453%
2025-03-31	35.0000	35.516600	34.952000	35.4363	+0.533%	6,567	+16.950%
2025-03-28	35.7400	35.740000	35.232000	35.2486	-1.397%	2,111	+17.573%
2025-03-27	35.4800	35.750100	35.480000	35.7481	+0.676%	9,852	+15.930%
2025-03-26	35.6400	35.695000	35.490000	35.5079	-0.044%	2,006	+16.714%
2025-03-25	35.5900	35.610000	35.430000	35.5236	+0.025%	4,511	+16.663%
2025-03-24	35.3900	35.557800	35.318000	35.5147	+1.269%	2,880	+16.692%
2025-03-21	35.2500	35.250000	34.950000	35.0697	-0.875%	6,550	+18.173%
2025-03-20	35.4800	35.480000	35.332000	35.3793	-0.554%	1,473	+17.139%
2025-03-19	35.1900	35.576400	35.190000	35.5764	+1.362%	7,907	+16.490%
2025-03-18	35.0800	35.248700	35.060000	35.0984	-0.125%	6,231	+18.076%
2025-03-17	34.6000	35.210000	34.600000	35.1425	+0.627%	7,541	+17.928%
2025-03-14	34.6800	34.923500	34.590000	34.9235	+3.019%	24,129	+18.667%
2025-03-13	34.1000	34.130000	33.670000	33.9000	-0.799%	17,220	+22.250%
2025-03-12	34.8100	34.810000	34.173000	34.1730	-1.219%	6,750	+21.274%
2025-03-11	34.8000	34.800000	34.471000	34.5947	-0.525%	6,999	+19.795%
2025-03-10	35.1400	35.520500	34.640000	34.7774	-2.083%	5,830	+19.166%
2025-03-07	35.1100	35.517400	34.878500	35.5174	+1.045%	3,620	+16.683%
2025-03-06	35.3000	35.500000	34.910000	35.1500	-1.438%	8,737	+17.903%
2025-03-05	35.4800	35.719100	35.170000	35.6630	+0.632%	9,963	+16.207%
2025-03-04	35.8700	35.940000	35.439100	35.4391	-1.277%	11,165	+16.941%
2025-03-03	36.3400	36.419300	35.850000	35.8976	-0.615%	8,795	+15.447%
2025-02-28	35.9900	36.120000	35.770000	36.1199	+1.091%	7,883	+14.737%
2025-02-27	35.5200	36.160000	35.520000	35.7300	+0.705%	76,008	+15.989%
2025-02-26	35.7400	35.870000	35.479800	35.4798	-0.682%	3,740	+16.807%
2025-02-25	35.6400	35.800000	35.620000	35.7236	+0.217%	5,820	+16.010%
2025-02-24	35.5500	35.910000	35.550000	35.6461	+0.030%	6,620	+16.262%
2025-02-21	36.1300	36.130000	35.635400	35.6354	-1.150%	10,635	+16.297%
2025-02-20	35.7500	36.050000	35.750000	36.0500	+0.028%	13,583	+14.959%
2025-02-19	35.7700	36.040000	35.770000	36.0400	-0.158%	19,988	+14.991%
2025-02-18	35.9900	36.300000	35.990000	36.0970	+0.505%	11,711	+14.810%

.dark-mode .CvzKrn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CvzKrn{ color: #333333; background-color: white; border: 2px solid #333333; }EVXVanEck Environmental Services ETFstock NYSE ETF

EVX
VanEck Environmental Services ETF
stock NYSE ETF