VanEck Environmental Serv... (EVX)
AMEX: EVX
· Real-Time Price · USD
38.59
-0.36 (-0.93%)
At close: Sep 09, 2025, 11:12 AM
EVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 39.22 | 39.22 | 38.79 | 38.79 | 38.79 | -1.10% | 2,386 |
| 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 |
| Aug 29, 2025 | 40.00 | 40.00 | 39.65 | 39.86 | 39.86 | -0.25% | 73,700 |
| Aug 28, 2025 | 40.21 | 40.21 | 39.82 | 39.96 | 39.96 | -0.62% | 6,700 |
| Aug 27, 2025 | 39.87 | 40.32 | 39.87 | 40.21 | 40.21 | 0.88% | 6,500 |
| Aug 26, 2025 | 39.56 | 39.86 | 39.56 | 39.86 | 39.86 | 0.40% | 12,500 |
| Aug 25, 2025 | 40.14 | 40.14 | 39.70 | 39.70 | 39.70 | -1.19% | 7,600 |
| Aug 22, 2025 | 39.74 | 40.20 | 39.74 | 40.18 | 40.18 | 1.57% | 3,200 |
| Aug 21, 2025 | 39.60 | 39.65 | 39.24 | 39.56 | 39.56 | 0.18% | 8,300 |
| Aug 20, 2025 | 39.45 | 39.53 | 39.45 | 39.49 | 39.49 | 0.43% | 2,000 |
| Aug 19, 2025 | 39.32 | 39.47 | 39.26 | 39.32 | 39.32 | 0.31% | 3,000 |
| Aug 18, 2025 | 39.26 | 39.26 | 39.18 | 39.20 | 39.20 | -0.18% | 5,500 |
| 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 |