VanEck Environmental Services ETF (EVX) Historical Stock Data
173.89 ↑0.90 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVX is down -0.36% a day on average. There have been 12 days where VanEck Environmental Services ETF closed green and 18 days where EVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 173.89 | 173.89 | ↑$0.00 (0.00%) | 173.89 | 173.89 | 411 |
| 2024-12-24 | 171.08 | 172.98 | ↑$1.90 (1.11%) | 171.08 | 172.98 | 853 |
| 2024-12-23 | 172.14 | 171.64 | ↓$0.50 (-0.29%) | 171.15 | 172.14 | 2.12K |
| 2024-12-20 | 172.24 | 173.64 | ↑$1.40 (0.81%) | 171.81 | 173.64 | 4.55K |
| 2024-12-19 | 175.55 | 173.17 | ↓$2.38 (-1.36%) | 173.17 | 175.55 | 742 |
| 2024-12-18 | 179.16 | 174.22 | ↓$4.94 (-2.76%) | 174.22 | 179.16 | 1.43K |
| 2024-12-17 | 180.63 | 179.03 | ↓$1.60 (-0.88%) | 179.03 | 180.63 | 1.47K |
| 2024-12-16 | 181.91 | 180.89 | ↓$1.02 (-0.56%) | 180.89 | 182.65 | 2.50K |
| 2024-12-13 | 183.01 | 181.45 | ↓$1.56 (-0.85%) | 181.29 | 183.01 | 775 |
| 2024-12-12 | 184.22 | 183.00 | ↓$1.22 (-0.66%) | 183.00 | 184.22 | 616 |
| 2024-12-11 | 184.51 | 184.51 | ↑$0.00 (0.00%) | 184.51 | 184.51 | 636 |
| 2024-12-10 | 184.95 | 184.93 | ↓$0.02 (-0.01%) | 184.20 | 184.95 | 1.32K |
| 2024-12-09 | 188.06 | 185.26 | ↓$2.80 (-1.49%) | 185.26 | 188.06 | 592 |
| 2024-12-06 | 187.91 | 187.27 | ↓$0.64 (-0.34%) | 187.27 | 187.91 | 2.61K |
| 2024-12-05 | 187.82 | 186.57 | ↓$1.25 (-0.66%) | 186.57 | 187.82 | 0.91K |
| 2024-12-04 | 189.45 | 189.02 | ↓$0.43 (-0.23%) | 188.81 | 189.45 | 1.14K |
| 2024-12-03 | 189.59 | 189.87 | ↑$0.28 (0.15%) | 189.54 | 189.87 | 0.90K |
| 2024-12-02 | 192.03 | 191.11 | ↓$0.92 (-0.48%) | 191.11 | 192.03 | 1.33K |
| 2024-11-29 | 191.90 | 191.90 | ↑$0.00 (0.00%) | 191.90 | 191.90 | 163 |
| 2024-11-27 | 192.20 | 190.98 | ↓$1.22 (-0.64%) | 190.98 | 192.20 | 457 |
| 2024-11-26 | 190.81 | 191.11 | ↑$0.30 (0.16%) | 190.77 | 191.39 | 0.95K |
| 2024-11-25 | 190.27 | 191.11 | ↑$0.84 (0.44%) | 190.27 | 191.58 | 1.44K |
| 2024-11-22 | 188.19 | 188.59 | ↑$0.40 (0.21%) | 188.08 | 188.59 | 1.12K |
| 2024-11-21 | 186.07 | 187.61 | ↑$1.54 (0.83%) | 186.07 | 188.30 | 1.76K |
| 2024-11-20 | 185.26 | 185.26 | ↑$0.00 (0.00%) | 185.26 | 185.26 | 662 |
| 2024-11-19 | 182.87 | 184.07 | ↑$1.20 (0.65%) | 182.41 | 184.07 | 2.78K |
| 2024-11-18 | 184.25 | 183.36 | ↓$0.89 (-0.48%) | 183.30 | 184.31 | 2.22K |
| 2024-11-15 | 184.13 | 183.52 | ↓$0.61 (-0.33%) | 183.38 | 184.58 | 1.51K |
| 2024-11-14 | 189.25 | 184.64 | ↓$4.61 (-2.44%) | 184.64 | 189.58 | 1.87K |
| 2024-11-13 | 190.95 | 189.69 | ↓$1.26 (-0.66%) | 189.69 | 190.95 | 583 |
Create an account or log in to view more rows.
$EVX we had no volume for days before the last big rip
$EVX taking off soon
$EVX Green today if ya buy
$EVX yes
keep going down
let's go
stop stalling
$EVX Beautiful!! 😀
$EVX yeeeeeee haw
$EVX doesn’t look good for Monday.
$EVX buy SHARES
$EVX over a thousand shares in now
$EVX called it