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
2023-12-29 152.83 152.83 152.41 152.41 0.0M
2023-12-28 153.45 153.46 153.22 153.27 0.0M
2023-12-27 153.53 153.53 153.20 153.20 0.0M
2023-12-26 153.22 153.28 153.22 153.28 0.0M
2023-12-22 152.00 152.52 152.00 152.26 0.0M
2023-12-21 150.72 151.80 150.72 151.64 0.0M
2023-12-20 152.99 153.24 150.34 150.34 0.0M
2023-12-19 150.04 151.49 150.04 151.49 0.0M
2023-12-18 150.61 150.64 150.14 150.14 0.0M
2023-12-15 154.45 154.45 152.99 152.99 0.0M
2023-12-14 155.78 155.78 154.46 154.46 0.0M
2023-12-13 150.85 154.23 150.41 154.23 0.0M
2023-12-12 149.25 149.42 149.25 149.42 0.0M
2023-12-11 148.27 148.55 148.27 148.55 0.0M
2023-12-08 147.20 147.73 147.20 147.73 0.0M
2023-12-07 145.79 147.43 145.79 147.43 0.0M
2023-12-06 147.00 147.00 146.37 146.37 0.0M
2023-12-05 147.35 147.35 146.20 146.20 0.0M
2023-12-04 148.42 148.53 148.42 148.45 0.0M
2023-12-01 143.14 148.19 143.14 148.19 0.0M
2023-11-30 142.63 144.75 142.24 144.75 0.0M
2023-11-29 142.57 143.03 142.57 142.87 0.0M
2023-11-28 144.12 144.12 142.38 142.38 0.0M
2023-11-27 144.42 144.42 144.03 144.03 0.0M
2023-11-24 144.47 144.47 144.47 144.47 0.0M
2023-11-22 143.55 144.06 143.55 144.06 0.0M
2023-11-21 143.76 143.93 143.57 143.57 0.0M
2023-11-20 144.86 144.99 144.56 144.56 0.0M
2023-11-17 143.98 144.25 143.98 144.25 0.0M
2023-11-16 144.68 144.68 143.68 143.68 0.0M
2023-11-15 144.82 144.82 143.88 143.88 0.0M
2023-11-14 142.94 144.20 142.94 144.20 0.0M
2023-11-13 139.60 139.72 139.50 139.50 0.0M
2023-11-10 138.74 140.09 138.74 140.09 0.0M
2023-11-09 139.87 140.27 138.88 138.88 0.0M
2023-11-08 140.00 140.00 139.24 139.32 0.0M
2023-11-07 140.71 140.71 139.96 140.00 0.0M
2023-11-06 140.16 140.16 140.04 140.04 0.0M
2023-11-03 141.47 141.47 141.47 141.47 0.0M
2023-11-02 136.00 138.45 136.00 138.45 0.0M
2023-11-01 134.75 134.75 133.75 134.47 0.0M
2023-10-31 133.51 135.10 133.51 134.87 0.0M
2023-10-30 133.77 133.77 133.45 133.45 0.0M
2023-10-27 133.64 133.64 132.69 132.69 0.0M
2023-10-26 135.59 135.59 133.59 133.59 0.0M
2023-10-25 135.23 135.46 134.70 135.46 0.0M
2023-10-24 135.62 135.62 134.48 134.79 0.0M
2023-10-23 136.48 136.65 135.14 135.14 0.0M
2023-10-20 138.64 138.64 137.12 137.12 0.0M
2023-10-19 138.69 138.69 138.69 138.69 0.0M
2023-10-18 143.31 143.31 141.38 141.38 0.0M
2023-10-17 144.23 144.65 144.23 144.29 0.0M
2023-10-16 141.79 142.97 141.79 142.97 0.0M
2023-10-13 141.15 141.33 140.70 141.29 0.0M
2023-10-12 142.84 142.84 141.67 141.67 0.0M
2023-10-11 144.56 144.56 144.56 144.56 0.0M
2023-10-10 143.04 145.08 143.04 144.82 0.0M
2023-10-09 141.20 143.25 141.20 143.25 0.0M
2023-10-06 139.95 142.07 139.95 141.81 0.0M
2023-10-05 141.00 141.07 140.13 141.07 0.0M
2023-10-04 139.03 140.63 139.03 140.63 0.0M
2023-10-03 140.06 140.23 139.42 139.72 0.0M
2023-10-02 142.17 142.17 140.92 140.92 0.0M
2023-09-29 144.84 144.84 143.30 143.30 0.0M
2023-09-28 145.44 145.44 144.70 144.70 0.0M
2023-09-27 144.77 144.80 144.77 144.80 0.0M
2023-09-26 147.64 147.64 144.93 144.93 0.0M
2023-09-25 147.65 147.65 147.53 147.53 0.0M
2023-09-22 148.30 148.30 147.00 147.00 0.0M
2023-09-21 150.53 150.53 147.81 147.81 0.0M
2023-09-20 150.07 152.08 150.07 150.33 0.0M
2023-09-19 151.26 151.47 149.64 150.96 0.0M
2023-09-18 153.03 153.07 152.39 152.39 0.0M
2023-09-15 153.22 153.29 152.16 152.32 0.0M
2023-09-14 153.17 154.23 153.17 154.18 0.0M
2023-09-13 153.39 153.70 153.39 153.66 0.0M
2023-09-12 153.15 153.88 153.15 153.73 0.0M
2023-09-11 153.59 153.99 153.07 153.32 0.0M
2023-09-08 153.25 153.25 152.37 152.37 0.0M
2023-09-07 152.75 153.19 152.23 153.08 0.0M
2023-09-06 153.90 153.90 153.58 153.60 0.0M
2023-09-05 157.71 157.71 154.87 154.87 0.0M
2023-09-01 156.18 156.19 156.06 156.06 0.0M
2023-08-31 156.46 156.46 155.59 155.63 0.0M
2023-08-30 157.39 157.39 156.62 156.83 0.0M
2023-08-29 156.36 156.36 156.36 156.36 0.0M
2023-08-28 155.61 155.61 154.79 155.05 0.0M
2023-08-25 154.55 154.55 154.55 154.55 0.0M
2023-08-24 155.12 155.12 153.56 153.56 0.0M
2023-08-23 155.80 155.80 155.47 155.47 0.0M
2023-08-22 155.08 155.08 155.00 155.00 0.0M
2023-08-21 156.38 156.38 156.38 156.38 0.0M
2023-08-18 156.71 156.71 156.57 156.57 0.0M
2023-08-17 157.82 157.82 155.65 155.65 0.0M
2023-08-16 157.96 157.96 157.67 157.67 0.0M
2023-08-15 158.29 158.29 157.35 157.35 0.0M
2023-08-14 160.34 160.34 159.61 159.82 0.0M
2023-08-11 159.74 160.01 159.74 160.01 0.0M
2023-08-10 160.90 160.90 159.01 159.01 0.0M
2023-08-09 160.57 160.57 160.57 160.57 0.0M
2023-08-08 159.66 159.93 159.66 159.82 0.0M
2023-08-07 159.80 160.19 159.62 160.10 0.0M
2023-08-04 158.62 160.39 158.62 158.72 0.0M
2023-08-03 159.09 159.09 158.44 158.44 0.0M
2023-08-02 161.30 161.55 160.44 160.44 0.0M
2023-08-01 161.63 162.42 161.63 161.70 0.0M
2023-07-31 160.84 162.00 160.84 161.81 0.0M
2023-07-28 160.39 160.55 160.31 160.46 0.0M
2023-07-27 161.30 161.30 159.24 159.25 0.0M
2023-07-26 163.41 163.41 162.07 162.26 0.0M
2023-07-25 164.43 164.94 163.98 164.03 0.0M
2023-07-24 164.60 164.61 164.48 164.48 0.0M
2023-07-21 164.86 164.86 164.33 164.33 0.0M
2023-07-20 162.91 164.53 162.91 164.28 0.0M
2023-07-19 162.05 162.57 162.05 162.42 0.0M
2023-07-18 162.79 163.23 162.48 162.48 0.0M
2023-07-17 161.00 162.89 161.00 162.77 0.0M
2023-07-14 160.95 160.95 159.81 160.28 0.0M
2023-07-13 161.77 162.08 161.01 161.72 0.0M
2023-07-12 162.81 162.81 161.31 161.47 0.0M
2023-07-11 161.06 161.35 160.78 161.11 0.0M
2023-07-10 158.88 161.25 158.88 161.25 0.0M
2023-07-07 158.52 159.40 158.52 159.40 0.0M
2023-07-06 158.86 158.86 158.61 158.61 0.0M
2023-07-05 161.33 161.36 160.47 160.51 0.0M
2023-07-03 160.81 161.47 160.81 161.47 0.0M
2023-06-30 160.13 161.59 160.13 161.59 0.0M
2023-06-29 158.64 159.63 158.64 159.63 0.0M
2023-06-28 156.31 156.81 155.76 156.81 0.0M
2023-06-27 153.62 156.49 153.62 156.49 0.0M
2023-06-26 153.74 153.84 153.74 153.84 0.0M
2023-06-23 154.57 156.58 152.82 153.13 0.0M
2023-06-22 155.52 155.52 155.18 155.18 0.0M
2023-06-21 155.01 156.33 155.01 156.15 0.0M
2023-06-20 153.58 153.85 151.56 153.63 0.0M
2023-06-16 154.33 154.33 154.33 154.33 0.0M
2023-06-15 153.90 153.90 153.42 153.42 0.0M
2023-06-14 153.13 153.13 152.65 152.65 0.0M
2023-06-13 153.75 153.75 153.02 153.02 0.0M
2023-06-12 152.23 152.46 152.17 152.17 0.0M
2023-06-09 151.68 151.77 151.27 151.77 0.0M
2023-06-08 151.53 152.02 151.20 152.01 0.0M
2023-06-07 151.01 152.60 151.01 152.20 0.0M
2023-06-06 149.73 150.73 149.73 150.73 0.0M
2023-06-05 148.24 149.11 148.24 148.65 0.0M
2023-06-02 147.01 148.70 147.01 148.61 0.0M
2023-06-01 142.54 145.01 142.54 144.86 0.0M
2023-05-31 144.33 144.33 142.54 142.54 0.0M
2023-05-30 145.69 145.69 144.40 144.40 0.0M
2023-05-26 144.41 144.59 144.39 144.59 0.0M
2023-05-25 144.75 144.75 144.12 144.12 0.0M
2023-05-24 145.67 145.89 145.40 145.51 0.0M
2023-05-23 148.07 148.07 146.68 146.68 0.0M
2023-05-22 148.12 148.12 148.12 148.12 0.0M
2023-05-19 147.20 147.52 147.20 147.50 0.0M
2023-05-18 147.70 147.90 147.70 147.90 0.0M
2023-05-17 148.05 148.19 147.95 148.19 0.0M
2023-05-16 146.76 146.76 146.41 146.41 0.0M
2023-05-15 148.91 148.91 147.73 147.73 0.0M
2023-05-12 149.88 149.88 147.55 147.84 0.0M
2023-05-11 149.29 149.29 148.43 148.62 0.0M
2023-05-10 148.45 149.18 148.37 149.08 0.0M
2023-05-09 145.96 146.67 145.25 146.45 0.0M
2023-05-08 145.23 145.74 145.23 145.55 0.0M
2023-05-05 145.10 145.39 145.10 145.37 0.0M
2023-05-04 143.01 143.01 143.01 143.01 0.0M
2023-05-03 143.32 143.32 142.94 142.94 0.0M
2023-05-02 142.14 143.40 142.14 143.40 0.0M
2023-05-01 144.60 144.60 144.04 144.04 0.0M
2023-04-28 143.12 143.78 143.12 143.78 0.0M
2023-04-27 140.56 140.56 140.56 140.56 0.0M
2023-04-26 140.32 140.32 139.15 139.15 0.0M
2023-04-25 140.74 140.74 140.30 140.30 0.0M
2023-04-24 140.08 141.58 140.08 141.58 0.0M
2023-04-21 141.38 141.38 141.38 141.38 0.0M
2023-04-20 141.87 141.99 141.13 141.74 0.0M
2023-04-19 142.38 142.38 141.64 142.01 0.0M
2023-04-18 144.04 144.04 142.15 142.33 0.0M
2023-04-17 144.09 144.09 144.09 144.09 0.0M
2023-04-14 143.72 143.78 143.52 143.78 0.0M
2023-04-13 144.17 145.82 144.17 145.82 0.0M
2023-04-12 143.93 144.61 143.93 144.18 0.0M
2023-04-11 143.40 144.02 143.23 143.23 0.0M
2023-04-10 140.79 142.50 140.79 142.50 0.0M
2023-04-06 140.71 141.27 140.71 141.23 0.0M
2023-04-05 141.52 141.52 140.87 141.00 0.0M
2023-04-04 144.66 145.26 142.63 142.63 0.0M
2023-04-03 145.12 145.39 145.12 145.39 0.0M
2023-03-31 143.14 145.74 143.14 145.53 0.0M
2023-03-30 143.45 143.88 143.45 143.88 0.0M
2023-03-29 140.61 141.59 140.61 141.59 0.0M
2023-03-28 137.76 139.97 137.76 139.63 0.0M
2023-03-27 140.25 140.25 139.27 139.27 0.0M
2023-03-24 135.50 138.03 135.50 138.03 0.0M
2023-03-23 138.35 138.35 136.58 136.58 0.0M
2023-03-22 139.07 139.07 136.86 136.86 0.0M
2023-03-21 140.28 140.28 139.08 139.08 0.0M
2023-03-20 137.81 137.81 137.29 137.74 0.0M
2023-03-17 136.77 136.77 136.77 136.77 0.0M
2023-03-16 135.84 139.54 135.84 139.54 0.0M
2023-03-15 136.82 136.82 134.86 136.41 0.0M
2023-03-14 139.70 140.02 138.50 139.18 0.0M
2023-03-13 135.17 137.31 135.17 136.62 0.0M
2023-03-10 137.39 137.43 137.39 137.43 0.0M
2023-03-09 143.10 143.14 140.19 140.19 0.0M
2023-03-08 144.00 144.00 141.52 142.54 0.0M
2023-03-07 142.64 142.64 142.04 142.04 0.0M
2023-03-06 145.33 145.87 144.25 144.25 0.0M
2023-03-03 144.23 145.37 144.23 145.37 0.0M
2023-03-02 143.59 143.83 143.24 143.83 0.0M
2023-03-01 143.93 143.93 143.93 143.93 0.0M
2023-02-28 144.59 144.59 144.59 144.59 0.0M
2023-02-27 144.16 145.07 144.16 144.52 0.0M
2023-02-24 142.78 143.47 142.78 143.43 0.0M
2023-02-23 145.21 145.21 144.30 144.30 0.0M
2023-02-22 145.06 145.74 144.54 144.88 0.0M
2023-02-21 145.03 145.03 144.09 144.09 0.0M
2023-02-17 146.82 147.61 146.82 147.61 0.0M
2023-02-16 147.52 147.52 147.52 147.52 0.0M
2023-02-15 147.22 147.96 147.22 147.96 0.0M
2023-02-14 146.58 146.72 145.96 146.72 0.0M
2023-02-13 145.67 145.67 145.67 145.67 0.0M
2023-02-10 143.00 145.34 143.00 145.34 0.0M
2023-02-09 143.72 143.72 143.72 143.72 0.0M
2023-02-08 146.43 146.43 145.53 145.53 0.0M
2023-02-07 145.16 146.60 145.16 146.60 0.0M
2023-02-06 146.02 146.02 146.02 146.02 0.0M
2023-02-03 146.58 146.58 146.58 146.58 0.0M
2023-02-02 147.67 147.67 147.67 147.67 0.0M
2023-02-01 145.58 147.60 145.58 146.92 0.0M
2023-01-31 144.00 145.94 143.99 145.94 0.0M
2023-01-30 145.24 145.24 142.99 143.74 0.0M
2023-01-27 144.14 144.43 144.14 144.43 0.0M
2023-01-26 144.42 144.42 143.85 143.85 0.0M
2023-01-25 143.58 144.89 143.58 144.59 0.0M
2023-01-24 144.20 145.29 144.20 144.98 0.0M
2023-01-23 145.31 146.41 145.31 145.90 0.0M
2023-01-20 140.02 143.70 140.02 143.70 0.0M
2023-01-19 140.35 140.35 140.29 140.29 0.0M
2023-01-18 142.67 142.67 141.49 141.49 0.0M
2023-01-17 144.11 144.19 144.11 144.19 0.0M
2023-01-13 141.77 143.20 141.77 143.16 0.0M
2023-01-12 141.44 141.75 141.44 141.75 0.0M
2023-01-11 141.44 142.46 135.00 142.45 0.0M
2023-01-10 137.67 140.32 137.37 140.32 0.0M
2023-01-09 139.84 139.84 138.71 138.71 0.0M
2023-01-06 137.71 139.84 137.71 138.56 0.0M
2023-01-05 134.96 134.96 134.32 134.32 0.0M
2023-01-04 136.51 137.47 136.37 136.70 0.0M
2023-01-03 136.34 136.34 135.00 135.56 0.0M