MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVX — VanEck Environmental Services ETF
NYSE ArcaVanEck Environmental Services ETF
$39.09
+0.61(+1.59%)
- O
- 38.69
- H
- 39.09
- L
- 38.69
- V
- 2.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.09
Period Return+13.69%
Period High$42.44
Period Low$34.11
Avg Daily Volume7.8K
Total Trading Days365
EVX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.69 | $39.09 | $38.69 | $39.09 | +$0.61 | +1.59% | 2,023 | $38.93 | $38.69 $39.09 |
| Oct 1, 2026 | $38.57 | $38.57 | $38.38 | $38.48 | $-0.18 | -0.48% | 2,537 | $38.45 | $38.38 $38.57 |
| Sep 30, 2026 | $38.84 | $38.89 | $38.60 | $38.66 | $-0.29 | -0.75% | 22,534 | $38.76 | $38.60 $38.89 |
| Sep 29, 2026 | $39.10 | $39.15 | $38.78 | $38.95 | $-0.17 | -0.44% | 5,090 | $38.93 | $38.78 $39.15 |
| Sep 28, 2026 | $39.08 | $39.26 | $39.01 | $39.12 | $-0.21 | -0.53% | 11,012 | $39.20 | $39.01 $39.26 |
| Sep 25, 2026 | $39.25 | $39.36 | $38.98 | $39.33 | +$0.24 | +0.63% | 4,936 | $39.19 | $38.98 $39.36 |
| Sep 24, 2026 | $39.26 | $39.26 | $39.06 | $39.08 | $-0.23 | -0.59% | 1,800 | $39.16 | $39.06 $39.26 |
| Sep 23, 2026 | $39.48 | $39.48 | $39.24 | $39.32 | $-0.22 | -0.56% | 3,550 | $39.33 | $39.24 $39.48 |
| Sep 22, 2026 | $39.52 | $39.62 | $39.52 | $39.54 | +$0.16 | +0.40% | 1,626 | $39.56 | $39.52 $39.62 |
| Sep 21, 2026 | $39.56 | $39.56 | $39.28 | $39.38 | $-0.10 | -0.24% | 3,921 | $39.46 | $39.28 $39.56 |
| Sep 18, 2026 | $39.62 | $39.62 | $39.47 | $39.48 | $-0.25 | -0.63% | 2,011 | $39.50 | $39.47 $39.62 |
| Sep 17, 2026 | $40.20 | $40.20 | $39.70 | $39.72 | +$0.08 | +0.21% | 9,701 | $39.87 | $39.70 $40.20 |
| Sep 16, 2026 | $39.92 | $40.11 | $39.50 | $39.64 | $-0.09 | -0.24% | 10,178 | $39.88 | $39.50 $40.11 |
| Sep 15, 2026 | $39.79 | $39.93 | $39.72 | $39.74 | $-0.17 | -0.42% | 2,532 | $39.83 | $39.72 $39.93 |
| Sep 14, 2026 | $39.89 | $40.07 | $39.75 | $39.90 | $-0.04 | -0.10% | 9,838 | $39.86 | $39.75 $40.07 |
| Sep 11, 2026 | $39.99 | $39.99 | $39.91 | $39.94 | +$0.34 | +0.85% | 3,191 | $39.91 | $39.91 $39.99 |
| Sep 10, 2026 | $39.90 | $40.02 | $39.55 | $39.61 | $-0.45 | -1.12% | 4,353 | $39.81 | $39.55 $40.02 |
| Sep 9, 2026 | $40.35 | $40.50 | $40.02 | $40.05 | $-0.40 | -0.98% | 7,452 | $40.26 | $40.02 $40.50 |
| Sep 8, 2026 | $40.40 | $40.63 | $40.37 | $40.45 | $-0.13 | -0.33% | 13,922 | $40.45 | $40.37 $40.63 |
| Sep 4, 2026 | $40.64 | $40.64 | $40.41 | $40.58 | $-0.07 | -0.18% | 8,180 | $40.55 | $40.41 $40.64 |
| Sep 3, 2026 | $40.46 | $40.68 | $40.16 | $40.66 | +$0.34 | +0.85% | 7,214 | $40.44 | $40.16 $40.68 |
| Sep 2, 2026 | $40.17 | $40.47 | $40.00 | $40.31 | +$0.15 | +0.39% | 14,862 | $40.37 | $40.00 $40.47 |
| Sep 1, 2026 | $40.54 | $40.54 | $40.11 | $40.16 | $-0.44 | -1.08% | 9,499 | $40.40 | $40.11 $40.54 |
| Aug 31, 2026 | $40.75 | $40.75 | $40.44 | $40.60 | $-0.13 | -0.33% | 10,552 | $40.62 | $40.44 $40.75 |
| Aug 28, 2026 | $40.75 | $40.80 | $40.45 | $40.73 | +$0.15 | +0.38% | 2,546 | $40.70 | $40.45 $40.80 |
| Aug 27, 2026 | $40.89 | $40.89 | $40.58 | $40.58 | $-0.46 | -1.13% | 27,436 | $40.65 | $40.58 $40.89 |
| Aug 26, 2026 | $41.06 | $41.14 | $40.97 | $41.04 | +$0.06 | +0.15% | 5,515 | $41.05 | $40.97 $41.14 |
| Aug 25, 2026 | $41.10 | $41.17 | $40.87 | $40.98 | $-0.10 | -0.24% | 4,010 | $41.05 | $40.87 $41.17 |
| Aug 24, 2026 | $41.15 | $41.42 | $41.05 | $41.08 | $-0.15 | -0.36% | 26,187 | $41.16 | $41.05 $41.42 |
| Aug 21, 2026 | $41.44 | $41.44 | $41.20 | $41.23 | $-0.08 | -0.20% | 1,346 | $41.27 | $41.20 $41.44 |