VanEck Environmental Serv... (EVX)
AMEX: EVX
· Real-Time Price · USD
38.53
0.07 (0.18%)
At close: Sep 29, 2025, 3:16 PM
38.61
0.20%
After-hours: Sep 29, 2025, 06:17 PM EDT
EVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 38.56 | 38.60 | 38.37 | 38.53 | 38.53 | 0.18% | 3,824 |
| Sep 26, 2025 | 38.44 | 38.51 | 38.34 | 38.46 | 38.46 | 0.52% | 6,100 |
| Sep 25, 2025 | 38.25 | 38.43 | 38.16 | 38.26 | 38.26 | -0.60% | 15,247 |
| Sep 24, 2025 | 38.70 | 38.70 | 38.48 | 38.49 | 38.49 | -0.31% | 3,100 |
| Sep 23, 2025 | 38.80 | 38.80 | 38.50 | 38.61 | 38.61 | -0.21% | 12,800 |
| Sep 22, 2025 | 38.49 | 38.69 | 38.35 | 38.69 | 38.69 | 0.44% | 15,100 |
| Sep 19, 2025 | 39.01 | 39.01 | 38.52 | 38.52 | 38.52 | -1.00% | 4,423 |
| Sep 18, 2025 | 38.61 | 38.94 | 38.61 | 38.91 | 38.91 | 1.33% | 3,744 |
| Sep 17, 2025 | 38.70 | 38.93 | 38.36 | 38.40 | 38.40 | -0.49% | 24,600 |
| Sep 16, 2025 | 38.72 | 38.72 | 38.36 | 38.59 | 38.59 | -0.34% | 25,420 |
| Sep 15, 2025 | 38.77 | 38.97 | 38.71 | 38.72 | 38.72 | -0.18% | 10,906 |
| Sep 12, 2025 | 39.19 | 39.19 | 38.77 | 38.79 | 38.79 | -0.69% | 4,630 |
| Sep 11, 2025 | 38.44 | 39.07 | 38.44 | 39.06 | 39.06 | 1.30% | 7,100 |
| Sep 10, 2025 | 38.60 | 38.60 | 38.40 | 38.56 | 38.56 | -0.18% | 2,827 |
| Sep 9, 2025 | 38.97 | 38.97 | 38.41 | 38.63 | 38.63 | -0.82% | 6,432 |
| Sep 8, 2025 | 39.22 | 39.22 | 38.79 | 38.95 | 38.95 | -0.69% | 2,400 |
| Sep 5, 2025 | 39.65 | 39.65 | 39.05 | 39.22 | 39.22 | -0.63% | 5,122 |
| Sep 4, 2025 | 39.20 | 39.48 | 39.20 | 39.47 | 39.47 | 0.74% | 6,400 |
| Sep 3, 2025 | 39.66 | 39.66 | 39.11 | 39.18 | 39.18 | -0.81% | 24,800 |
| Sep 2, 2025 | 39.60 | 39.67 | 39.33 | 39.50 | 39.50 | -0.90% | 17,224 |