VanEck Environmental Services ETF (NY:EVX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	38.81	38.88	38.58	38.63	5,554	-0.17(-0.44%)
Dec 04, 2025	38.79	38.80	38.58	38.80	4,532	+0.30(+0.78%)
Dec 03, 2025	38.34	38.54	38.32	38.50	4,468	+0.27(+0.70%)
Dec 02, 2025	38.54	38.71	38.15	38.23	4,696	+0.01(+0.03%)
Dec 01, 2025	38.55	38.61	38.22	38.22	6,958	-0.37(-0.95%)
Nov 28, 2025	38.65	38.66	38.55	38.59	3,278	+0.04(+0.11%)
Nov 26, 2025	38.44	38.63	38.28	38.54	6,952	+0.18(+0.46%)
Nov 25, 2025	37.65	38.37	37.65	38.37	6,706	+0.83(+2.20%)
Nov 24, 2025	37.43	37.64	37.43	37.54	8,618	-0.11(-0.29%)
Nov 21, 2025	37.16	37.80	37.07	37.65	13,925	+0.46(+1.23%)
Nov 20, 2025	37.66	37.90	37.19	37.19	11,866	-0.33(-0.87%)
Nov 19, 2025	37.07	37.61	37.07	37.52	8,484	+0.36(+0.98%)
Nov 18, 2025	36.55	37.21	36.55	37.16	11,523	+0.44(+1.21%)
Nov 17, 2025	36.95	37.07	36.71	36.71	9,924	-0.48(-1.28%)
Nov 14, 2025	37.07	37.32	36.80	37.19	3,319	+0.07(+0.18%)
Nov 13, 2025	37.39	37.46	37.12	37.12	1,545	-0.09(-0.25%)
Nov 12, 2025	37.44	37.44	37.21	37.21	7,636	-0.20(-0.54%)
Nov 11, 2025	37.29	37.42	37.29	37.42	2,200	+0.26(+0.70%)
Nov 10, 2025	37.16	37.16	36.94	37.15	4,574	+0.20(+0.55%)
Nov 07, 2025	36.95	36.98	36.65	36.95	7,823	+0.30(+0.83%)
Nov 06, 2025	37.11	37.11	36.65	36.65	5,417	-0.67(-1.79%)
Nov 05, 2025	37.00	37.35	37.00	37.32	4,687	+0.27(+0.72%)
Nov 04, 2025	36.72	37.07	36.60	37.05	5,954	+0.14(+0.38%)
Nov 03, 2025	37.04	37.04	36.44	36.91	18,813	-0.21(-0.56%)
Oct 31, 2025	37.20	37.24	36.99	37.12	4,211	-0.01(-0.03%)
Oct 30, 2025	37.18	37.56	37.13	37.13	11,570	-0.19(-0.51%)
Oct 29, 2025	38.43	38.43	37.25	37.32	9,155	-1.24(-3.21%)
Oct 28, 2025	38.55	38.84	38.50	38.55	4,894	-0.73(-1.85%)
Oct 27, 2025	39.40	39.40	39.07	39.28	14,021	-0.16(-0.40%)
Oct 24, 2025	39.78	39.78	39.42	39.44	3,922	+0.04(+0.10%)
Oct 23, 2025	39.07	39.47	39.07	39.40	3,436	+0.43(+1.10%)
Oct 22, 2025	38.98	39.19	38.97	38.97	3,979	+0.04(+0.10%)
Oct 21, 2025	39.43	39.43	38.84	38.93	5,758	-0.17(-0.43%)
Oct 20, 2025	38.90	39.10	38.84	39.10	4,263	+0.55(+1.43%)
Oct 17, 2025	38.41	38.60	38.41	38.55	4,145	+0.15(+0.38%)
Oct 16, 2025	38.95	38.95	38.34	38.40	6,736	-0.27(-0.69%)
Oct 15, 2025	38.89	39.06	38.56	38.67	7,541	-0.02(-0.05%)
Oct 14, 2025	38.00	38.69	38.00	38.69	5,247	+0.43(+1.13%)
Oct 13, 2025	38.53	38.53	38.26	38.26	16,311	-0.05(-0.13%)
Oct 10, 2025	38.58	38.66	38.30	38.30	5,168	-0.16(-0.41%)
Oct 09, 2025	39.16	39.16	38.44	38.46	6,585	-0.74(-1.88%)
Oct 08, 2025	39.07	39.21		39.20	5,098	+0.40(+1.03%)
Oct 07, 2025	39.13	39.20	38.78	38.80	6,702	-0.27(-0.70%)
Oct 06, 2025	38.92	39.22	38.87	39.07	11,009	+0.21(+0.53%)
Oct 03, 2025	38.74	38.97	38.67	38.86	4,624	+0.23(+0.58%)
Oct 02, 2025	38.64	38.64	38.52	38.64	2,436	-0.02(-0.05%)