VanEck Environmental Serv... (EVX)
AMEX: EVX
· Real-Time Price · USD
39.23
-0.04 (-0.09%)
At close: Aug 18, 2025, 3:45 PM
EVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.38 | 39.44 | 39.16 | 39.27 | 39.27 | -0.36% | 15,400 |
| Aug 14, 2025 | 39.71 | 39.71 | 39.27 | 39.41 | 39.41 | -1.35% | 8,731 |
| Aug 13, 2025 | 39.70 | 39.95 | 39.65 | 39.95 | 39.95 | 0.78% | 5,616 |
| Aug 12, 2025 | 39.40 | 39.64 | 39.15 | 39.64 | 39.64 | 1.12% | 4,901 |
| Aug 11, 2025 | 39.03 | 39.25 | 39.03 | 39.20 | 39.20 | 0.41% | 3,719 |
| Aug 8, 2025 | 39.24 | 39.51 | 39.04 | 39.04 | 39.04 | 0.33% | 4,600 |
| Aug 7, 2025 | 39.07 | 39.51 | 38.82 | 38.91 | 38.91 | 0.44% | 4,707 |
| Aug 6, 2025 | 38.80 | 38.80 | 38.71 | 38.74 | 38.74 | -0.08% | 3,900 |
| Aug 5, 2025 | 38.57 | 38.84 | 38.57 | 38.77 | 38.77 | 0.52% | 5,745 |
| Aug 4, 2025 | 38.27 | 38.57 | 38.27 | 38.57 | 38.57 | 1.18% | 13,914 |
| Aug 1, 2025 | 38.72 | 38.72 | 38.09 | 38.12 | 38.12 | -1.40% | 4,500 |
| Jul 31, 2025 | 38.62 | 38.99 | 38.62 | 38.66 | 38.66 | -0.13% | 6,000 |
| Jul 30, 2025 | 39.26 | 39.26 | 38.69 | 38.71 | 38.71 | -1.02% | 5,000 |
| Jul 29, 2025 | 39.01 | 39.26 | 38.97 | 39.11 | 39.11 | 1.01% | 6,800 |
| Jul 28, 2025 | 39.06 | 39.06 | 38.71 | 38.72 | 38.72 | -0.82% | 8,400 |
| Jul 25, 2025 | 39.03 | 39.07 | 38.88 | 39.04 | 39.04 | 0.18% | 4,700 |
| Jul 24, 2025 | 38.78 | 39.05 | 38.77 | 38.97 | 38.97 | 0.31% | 10,400 |
| Jul 23, 2025 | 38.80 | 38.90 | 38.75 | 38.85 | 38.85 | 0.52% | 10,000 |
| Jul 22, 2025 | 38.52 | 38.72 | 38.34 | 38.65 | 38.65 | 0.91% | 3,100 |
| Jul 21, 2025 | 39.07 | 39.07 | 38.30 | 38.30 | 38.30 | -0.78% | 7,728 |