VanEck Environmental Services ETF

EVX
🏛️ usa →
38.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 38.44 38.51 38.34 38.46 0.0M
2025-09-25 38.25 38.43 38.16 38.26 0.0M
2025-09-24 38.70 38.70 38.48 38.49 0.0M
2025-09-23 38.80 38.80 38.50 38.61 0.0M
2025-09-22 38.49 38.69 38.35 38.69 0.0M
2025-09-19 39.01 39.01 38.53 38.53 0.0M
2025-09-18 38.61 38.94 38.61 38.91 0.0M
2025-09-17 38.70 38.93 38.36 38.40 0.0M
2025-09-16 38.72 38.72 38.36 38.59 0.0M
2025-09-15 38.77 38.97 38.71 38.72 0.0M
2025-09-12 39.19 39.19 38.77 38.79 0.0M
2025-09-11 38.44 39.07 38.44 39.06 0.0M
2025-09-10 38.60 38.60 38.40 38.56 0.0M
2025-09-09 38.97 38.97 38.41 38.63 0.0M
2025-09-08 39.22 39.22 38.79 38.95 0.0M
2025-09-05 39.65 39.65 39.05 39.22 0.0M
2025-09-04 39.20 39.48 39.20 39.47 0.0M
2025-09-03 39.66 39.66 39.11 39.18 0.0M
2025-09-02 39.60 39.67 39.33 39.50 0.0M
2025-08-29 40.00 40.00 39.65 39.86 0.1M
2025-08-28 40.21 40.21 39.82 39.96 0.0M
2025-08-27 39.87 40.32 39.87 40.21 0.0M
2025-08-26 39.56 39.86 39.56 39.86 0.0M
2025-08-25 40.14 40.14 39.70 39.70 0.0M
2025-08-22 39.74 40.20 39.74 40.18 0.0M
2025-08-21 39.60 39.65 39.24 39.56 0.0M
2025-08-20 39.45 39.53 39.45 39.49 0.0M
2025-08-19 39.32 39.47 39.26 39.33 0.0M
2025-08-18 39.26 39.26 39.18 39.20 0.0M
2025-08-15 39.38 39.44 39.16 39.27 0.0M
2025-08-14 39.71 39.71 39.27 39.41 0.0M
2025-08-13 39.70 39.95 39.65 39.95 0.0M
2025-08-12 39.40 39.64 39.15 39.64 0.0M
2025-08-11 39.03 39.25 39.03 39.20 0.0M
2025-08-08 39.24 39.51 39.04 39.04 0.0M
2025-08-07 39.07 39.51 38.82 38.91 0.0M
2025-08-06 38.80 38.80 38.71 38.74 0.0M
2025-08-05 38.57 38.84 38.57 38.77 0.0M
2025-08-04 38.27 38.57 38.27 38.57 0.0M
2025-08-01 38.72 38.72 38.09 38.12 0.0M
2025-07-31 38.62 38.99 38.62 38.66 0.0M
2025-07-30 39.26 39.26 38.69 38.71 0.0M
2025-07-29 39.01 39.26 38.97 39.11 0.0M
2025-07-28 39.06 39.06 38.71 38.72 0.0M
2025-07-25 39.03 39.07 38.88 39.04 0.0M
2025-07-24 38.78 39.05 38.77 38.97 0.0M
2025-07-23 38.80 38.90 38.75 38.85 0.0M
2025-07-22 38.52 38.72 38.34 38.65 0.0M
2025-07-21 39.07 39.07 38.30 38.30 0.0M
2025-07-18 38.73 38.74 38.53 38.60 0.0M
2025-07-17 38.35 38.61 38.35 38.61 0.0M
2025-07-16 38.10 38.33 38.00 38.33 0.0M
2025-07-15 38.91 38.91 38.18 38.18 0.0M
2025-07-14 38.55 38.77 38.55 38.66 0.0M
2025-07-11 38.47 38.57 38.31 38.48 0.0M
2025-07-10 38.46 38.85 38.46 38.61 0.0M
2025-07-09 38.44 38.56 38.18 38.56 0.0M
2025-07-08 38.45 38.45 38.29 38.29 0.0M
2025-07-07 38.54 38.54 38.25 38.44 0.0M
2025-07-03 38.47 38.53 38.24 38.46 0.0M
2025-07-02 38.15 38.24 38.08 38.23 0.0M
2025-07-01 38.30 38.49 38.15 38.33 0.0M
2025-06-30 38.30 38.33 38.10 38.29 0.0M
2025-06-27 38.36 38.36 37.97 38.13 0.0M
2025-06-26 38.30 38.32 38.06 38.29 0.1M
2025-06-25 38.53 38.53 37.91 37.98 0.0M
2025-06-24 38.18 38.51 38.03 38.44 0.0M
2025-06-23 37.65 38.09 37.64 38.09 0.0M
2025-06-20 38.12 38.12 37.72 37.76 0.0M
2025-06-18 38.23 38.48 38.06 38.10 0.0M
2025-06-17 38.05 38.38 38.05 38.28 0.0M
2025-06-16 37.94 38.11 37.90 37.98 0.0M
2025-06-13 37.92 37.92 37.73 37.78 0.0M
2025-06-12 37.37 38.01 37.37 38.01 0.0M
2025-06-11 37.79 37.79 37.51 37.51 0.0M
2025-06-10 37.54 37.66 37.54 37.63 0.0M
2025-06-09 37.13 37.54 37.00 37.51 0.0M
2025-06-06 37.54 37.54 37.16 37.23 0.0M
2025-06-05 37.26 37.33 37.10 37.23 0.0M
2025-06-04 37.62 37.62 37.35 37.35 0.0M
2025-06-03 37.22 37.62 37.22 37.49 0.0M
2025-06-02 37.59 37.59 37.13 37.29 0.0M
2025-05-30 37.33 37.52 37.24 37.49 0.0M
2025-05-29 37.81 37.81 37.18 37.33 0.0M
2025-05-28 38.04 38.04 37.55 37.56 0.0M
2025-05-27 37.56 37.89 37.36 37.89 0.0M
2025-05-23 36.63 37.29 36.63 37.17 0.0M
2025-05-22 36.82 37.14 36.74 37.03 0.0M
2025-05-21 37.20 37.23 36.83 36.89 0.0M
2025-05-20 37.41 37.56 37.37 37.46 0.0M
2025-05-19 36.95 37.30 36.95 37.30 0.0M
2025-05-16 36.91 37.22 36.91 37.22 0.0M
2025-05-15 36.30 36.74 36.30 36.74 0.0M
2025-05-14 36.08 36.12 35.94 36.12 0.0M
2025-05-13 36.50 36.50 36.26 36.27 0.0M
2025-05-12 36.63 36.63 35.99 36.35 0.0M
2025-05-09 36.26 36.26 35.91 36.06 0.0M
2025-05-08 36.28 36.53 36.20 36.20 0.0M
2025-05-07 35.61 35.87 35.53 35.71 0.0M
2025-05-06 35.63 35.92 35.63 35.80 0.0M
2025-05-05 35.73 36.14 35.73 35.94 0.0M
2025-05-02 36.00 36.15 36.00 36.04 0.0M
2025-05-01 35.46 35.69 35.43 35.64 0.0M
2025-04-30 34.86 35.63 34.80 35.60 0.0M
2025-04-29 34.86 35.48 34.86 35.38 0.0M
2025-04-28 34.96 35.05 34.83 35.05 0.0M
2025-04-25 34.85 34.91 34.63 34.91 0.0M
2025-04-24 34.58 34.92 34.58 34.91 0.0M
2025-04-23 35.04 35.04 34.31 34.44 0.0M
2025-04-22 34.16 34.43 34.11 34.38 0.0M
2025-04-21 34.48 34.48 33.38 33.69 0.0M
2025-04-17 34.64 34.72 34.46 34.46 0.0M
2025-04-16 34.31 34.62 34.10 34.30 0.0M
2025-04-15 34.43 34.70 34.36 34.40 0.0M
2025-04-14 34.29 34.49 34.17 34.44 0.0M
2025-04-11 33.55 34.14 33.38 34.10 0.0M
2025-04-10 33.53 33.73 32.75 33.47 0.0M
2025-04-09 31.87 34.06 31.65 34.06 0.0M
2025-04-08 33.14 33.34 31.83 31.90 0.0M
2025-04-07 32.18 33.67 31.39 32.58 0.0M
2025-04-04 34.24 34.24 33.17 33.17 0.0M
2025-04-03 34.99 35.54 34.99 35.02 0.0M
2025-04-02 35.17 36.06 35.17 36.06 0.0M
2025-04-01 35.26 35.59 35.26 35.59 0.0M
2025-03-31 35.00 35.52 34.95 35.44 0.0M
2025-03-28 35.74 35.74 35.23 35.25 0.0M
2025-03-27 35.48 35.75 35.48 35.75 0.0M
2025-03-26 35.64 35.70 35.49 35.51 0.0M
2025-03-25 35.59 35.61 35.43 35.52 0.0M
2025-03-24 35.39 35.56 35.32 35.51 0.0M
2025-03-21 35.25 35.25 34.95 35.07 0.0M
2025-03-20 35.48 35.48 35.33 35.38 0.0M
2025-03-19 35.19 35.58 35.19 35.58 0.0M
2025-03-18 35.08 35.25 35.06 35.10 0.0M
2025-03-17 34.60 35.21 34.60 35.14 0.0M
2025-03-14 34.68 34.92 34.59 34.92 0.0M
2025-03-13 34.10 34.13 33.67 33.90 0.0M
2025-03-12 34.81 34.81 34.17 34.17 0.0M
2025-03-11 34.80 34.80 34.47 34.59 0.0M
2025-03-10 35.14 35.52 34.64 34.78 0.0M
2025-03-07 35.11 35.52 34.88 35.52 0.0M
2025-03-06 35.30 35.50 34.91 35.15 0.0M
2025-03-05 35.48 35.72 35.17 35.66 0.0M
2025-03-04 35.87 35.94 35.44 35.44 0.0M
2025-03-03 36.34 36.42 35.85 35.90 0.0M
2025-02-28 35.99 36.12 35.77 36.12 0.0M
2025-02-27 35.52 36.16 35.52 35.73 0.1M
2025-02-26 35.74 35.87 35.48 35.48 0.0M
2025-02-25 35.64 35.80 35.62 35.72 0.0M
2025-02-24 35.55 35.91 35.55 35.65 0.0M
2025-02-21 36.13 36.13 35.64 35.64 0.0M
2025-02-20 35.75 36.05 35.75 36.05 0.0M
2025-02-19 35.77 36.04 35.77 36.04 0.0M
2025-02-18 35.99 36.30 35.99 36.10 0.0M
2025-02-14 36.01 36.17 35.90 35.92 0.0M
2025-02-13 35.77 35.84 35.56 35.74 0.0M
2025-02-12 35.85 35.87 35.68 35.76 0.0M
2025-02-11 35.94 36.12 35.82 35.95 0.0M
2025-02-10 35.79 35.91 35.69 35.78 0.0M
2025-02-07 35.57 35.85 35.57 35.68 0.0M
2025-02-06 36.06 36.06 35.54 35.81 0.0M
2025-02-05 179.44 179.44 177.61 177.67 0.0M
2025-02-04 176.63 176.63 176.63 176.63 0.0M
2025-02-03 176.28 177.42 176.28 176.71 0.0M
2025-01-31 179.27 179.27 177.44 177.44 0.0M
2025-01-30 178.30 179.16 178.30 179.16 0.0M
2025-01-29 176.66 177.10 175.70 175.70 0.0M
2025-01-28 177.44 177.75 176.30 177.21 0.0M
2025-01-27 175.09 176.80 175.09 176.80 0.0M
2025-01-24 177.55 177.55 176.06 176.48 0.0M
2025-01-23 176.51 177.20 176.51 177.20 0.0M
2025-01-22 178.43 178.56 177.73 177.73 0.0M
2025-01-21 179.06 179.36 179.06 179.35 0.0M
2025-01-17 177.48 177.64 177.23 177.63 0.0M
2025-01-16 177.67 177.67 177.50 177.56 0.0M
2025-01-15 176.30 176.30 176.30 176.30 0.0M
2025-01-14 174.60 174.60 174.02 174.32 0.0M
2025-01-13 172.26 173.94 172.26 173.94 0.0M
2025-01-10 171.38 172.23 171.38 172.23 0.0M
2025-01-08 170.41 172.69 170.41 172.69 0.0M
2025-01-07 172.51 172.51 171.78 172.15 0.0M
2025-01-06 173.38 173.38 172.60 172.60 0.0M
2025-01-03 172.39 172.91 172.39 172.46 0.0M
2025-01-02 173.12 173.12 170.91 170.91 0.0M