Dana Limited Volatility ETF (DANA)
NYSEARCA: DANA · Real-Time Price · USD
25.32
-0.02 (-0.08%)
At close: Feb 11, 2026, 4:00 PM EST
25.32
0.00 (0.00%)
After-hours: Feb 11, 2026, 6:30 PM EST
DANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.34 | 25.34 | 25.30 | 25.34 | 25.34 | 0.15% | 493 |
| Feb 9, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.23% | 5 |
| Feb 6, 2026 | 25.32 | 25.36 | 25.32 | 25.36 | 25.36 | 0.06% | 301 |
| Feb 5, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.08% | 9 |
| Feb 4, 2026 | 25.15 | 25.32 | 25.15 | 25.32 | 25.32 | 0.10% | 241 |
| Feb 3, 2026 | 25.30 | 25.34 | 25.25 | 25.30 | 25.30 | -0.22% | 23,809 |
| Feb 2, 2026 | 25.17 | 25.38 | 25.17 | 25.35 | 25.35 | -0.51% | 302 |
| Jan 30, 2026 | 25.48 | 25.49 | 25.33 | 25.48 | 25.48 | 0.63% | 4,119 |
| Jan 29, 2026 | 25.28 | 25.34 | 25.28 | 25.32 | 25.32 | -0.17% | 42,436 |
| Jan 28, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.30 | -0.04% | 3,153 |
| Jan 27, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.31 | -0.42% | 4,512 |
| Jan 26, 2026 | 25.36 | 25.60 | 25.36 | 25.48 | 25.41 | 0.36% | 8,253 |
| Jan 23, 2026 | 25.39 | 25.42 | 25.39 | 25.39 | 25.32 | 0.15% | 2,015 |
| Jan 22, 2026 | 25.43 | 25.43 | 25.35 | 25.35 | 25.28 | -0.40% | 8,025 |
| Jan 21, 2026 | 25.36 | 25.45 | 25.36 | 25.45 | 25.38 | -0.39% | 10,109 |
| Jan 20, 2026 | 25.31 | 25.55 | 25.31 | 25.55 | 25.48 | 0.60% | 1,001 |
| Jan 16, 2026 | 25.38 | 25.41 | 25.38 | 25.40 | 25.33 | 0.05% | 6,489 |
| Jan 15, 2026 | 25.37 | 25.59 | 25.37 | 25.39 | 25.32 | 0.06% | 1,180 |
| Jan 14, 2026 | 25.35 | 25.39 | 25.35 | 25.37 | 25.30 | 0.18% | 2,881 |
| Jan 13, 2026 | 25.28 | 25.39 | 25.28 | 25.32 | 25.26 | 0.04% | 7,022 |
| Jan 12, 2026 | 25.19 | 25.32 | 25.19 | 25.32 | 25.25 | 0.16% | 2,244 |
| Jan 9, 2026 | 25.40 | 25.40 | 25.28 | 25.28 | 25.21 | -0.14% | 15,704 |
| Jan 8, 2026 | 25.37 | 25.37 | 25.31 | 25.31 | 25.24 | 0.06% | 793 |
| Jan 7, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.23 | -0.20% | 61 |
| Jan 6, 2026 | 25.32 | 25.35 | 25.32 | 25.35 | 25.28 | 0.20% | 30,507 |
| Jan 5, 2026 | 25.31 | 25.35 | 25.30 | 25.30 | 25.23 | 0.16% | 5,701 |
| Jan 2, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.19 | -0.26% | - |
| Dec 31, 2025 | 25.29 | 25.40 | 25.29 | 25.32 | 25.25 | 0.02% | 3,173 |
| Dec 30, 2025 | 25.45 | 25.45 | 25.29 | 25.32 | 25.25 | -0.45% | 1,949 |
| Dec 29, 2025 | 25.39 | 25.43 | 25.39 | 25.43 | 25.29 | 0.26% | 4,176 |
| Dec 26, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.23 | 0.20% | 101 |
| Dec 24, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.18 | -0.16% | - |
| Dec 23, 2025 | 25.34 | 25.52 | 25.32 | 25.36 | 25.22 | 0.24% | 3,866 |
| Dec 22, 2025 | 25.30 | 25.37 | 25.30 | 25.30 | 25.16 | -0.10% | 6,971 |
| Dec 19, 2025 | 25.35 | 25.35 | 25.32 | 25.32 | 25.18 | 0.06% | 1,981 |
| Dec 18, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.17 | -0.02% | 5,001 |
| Dec 17, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.17 | 0.02% | - |
| Dec 16, 2025 | 25.25 | 25.31 | 25.25 | 25.31 | 25.17 | - | 6,200 |
| Dec 15, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.17 | -0.09% | - |
| Dec 12, 2025 | 25.18 | 25.33 | 25.18 | 25.33 | 25.19 | 0.13% | 2,994 |
| Dec 11, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.16 | 0.40% | 5 |
| Dec 10, 2025 | 25.20 | 25.24 | 25.20 | 25.20 | 25.06 | -0.16% | 3,483 |
| Dec 9, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.10 | 0.20% | 2 |
| Dec 8, 2025 | 25.22 | 25.22 | 25.19 | 25.19 | 25.05 | -0.06% | 2,103 |
| Dec 5, 2025 | 25.20 | 25.20 | 25.15 | 25.20 | 25.06 | 0.17% | 6,903 |
| Dec 4, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.02 | -0.14% | 1 |