Dana Limited Volatility ETF (DANA)
NYSEARCA: DANA · Real-Time Price · USD
25.35
+0.13 (0.54%)
Mar 9, 2026, 4:00 PM EDT - Market closed
DANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.20 | 25.35 | 25.20 | 25.35 | 25.35 | 0.55% | 410 |
| Mar 6, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.34% | 4 |
| Mar 5, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.11% | 1,989 |
| Mar 4, 2026 | 25.29 | 25.32 | 25.24 | 25.32 | 25.32 | 0.13% | 3,267 |
| Mar 3, 2026 | 25.31 | 25.40 | 25.29 | 25.29 | 25.29 | 0.01% | 2,101 |
| Mar 2, 2026 | 25.26 | 25.29 | 25.26 | 25.29 | 25.29 | -0.04% | 2,874 |
| Feb 27, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.24% | 12 |
| Feb 26, 2026 | 25.29 | 25.42 | 25.21 | 25.36 | 25.36 | -0.02% | 3,007 |
| Feb 25, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.32 | 0.06% | 19 |
| Feb 24, 2026 | 25.31 | 25.52 | 25.31 | 25.35 | 25.31 | 0.16% | 52,851 |
| Feb 23, 2026 | 25.30 | 25.35 | 25.30 | 25.31 | 25.27 | -0.24% | 512 |
| Feb 20, 2026 | 25.29 | 25.39 | 25.29 | 25.37 | 25.33 | 0.04% | 11,418 |
| Feb 19, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.32 | - | 3,010 |
| Feb 18, 2026 | 25.34 | 25.36 | 25.29 | 25.36 | 25.32 | 0.04% | 621 |
| Feb 17, 2026 | 25.38 | 25.38 | 25.35 | 25.35 | 25.31 | 0.24% | 9,834 |
| Feb 13, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.25 | -0.06% | 159 |
| Feb 12, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.26 | -0.06% | 2,962 |
| Feb 11, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.28 | -0.07% | - |
| Feb 10, 2026 | 25.34 | 25.34 | 25.30 | 25.34 | 25.30 | 0.15% | 493 |
| Feb 9, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.26 | -0.23% | 5 |
| Feb 6, 2026 | 25.32 | 25.36 | 25.32 | 25.36 | 25.32 | 0.06% | 301 |
| Feb 5, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.30 | 0.08% | 9 |
| Feb 4, 2026 | 25.15 | 25.32 | 25.15 | 25.32 | 25.28 | 0.10% | 241 |
| Feb 3, 2026 | 25.30 | 25.34 | 25.25 | 25.30 | 25.26 | -0.22% | 23,809 |
| Feb 2, 2026 | 25.17 | 25.38 | 25.17 | 25.35 | 25.31 | -0.51% | 302 |
| Jan 30, 2026 | 25.48 | 25.49 | 25.33 | 25.48 | 25.44 | 0.63% | 4,119 |
| Jan 29, 2026 | 25.28 | 25.34 | 25.28 | 25.32 | 25.28 | -0.17% | 42,436 |
| Jan 28, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.26 | -0.04% | 3,153 |
| Jan 27, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.27 | -0.42% | 4,512 |
| Jan 26, 2026 | 25.36 | 25.60 | 25.36 | 25.48 | 25.37 | 0.36% | 8,253 |
| Jan 23, 2026 | 25.39 | 25.42 | 25.39 | 25.39 | 25.28 | 0.15% | 2,015 |
| Jan 22, 2026 | 25.43 | 25.43 | 25.35 | 25.35 | 25.24 | -0.40% | 8,025 |
| Jan 21, 2026 | 25.36 | 25.45 | 25.36 | 25.45 | 25.34 | -0.39% | 10,109 |
| Jan 20, 2026 | 25.31 | 25.55 | 25.31 | 25.55 | 25.44 | 0.60% | 1,001 |
| Jan 16, 2026 | 25.38 | 25.41 | 25.38 | 25.40 | 25.29 | 0.05% | 6,489 |
| Jan 15, 2026 | 25.37 | 25.59 | 25.37 | 25.39 | 25.28 | 0.06% | 1,180 |
| Jan 14, 2026 | 25.35 | 25.39 | 25.35 | 25.37 | 25.26 | 0.18% | 2,881 |
| Jan 13, 2026 | 25.28 | 25.39 | 25.28 | 25.32 | 25.22 | 0.04% | 7,022 |
| Jan 12, 2026 | 25.19 | 25.32 | 25.19 | 25.32 | 25.21 | 0.16% | 2,244 |
| Jan 9, 2026 | 25.40 | 25.40 | 25.28 | 25.28 | 25.17 | -0.14% | 15,704 |
| Jan 8, 2026 | 25.37 | 25.37 | 25.31 | 25.31 | 25.21 | 0.06% | 793 |
| Jan 7, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.19 | -0.20% | 61 |
| Jan 6, 2026 | 25.32 | 25.35 | 25.32 | 25.35 | 25.24 | 0.20% | 30,507 |
| Jan 5, 2026 | 25.31 | 25.35 | 25.30 | 25.30 | 25.19 | 0.16% | 5,701 |
| Jan 2, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.15 | -0.26% | - |
| Dec 31, 2025 | 25.29 | 25.40 | 25.29 | 25.32 | 25.22 | 0.02% | 3,173 |
| Dec 30, 2025 | 25.45 | 25.45 | 25.29 | 25.32 | 25.21 | -0.45% | 1,949 |
| Dec 29, 2025 | 25.39 | 25.43 | 25.39 | 25.43 | 25.25 | 0.26% | 4,176 |
| Dec 26, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.19 | 0.20% | 101 |
| Dec 24, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.14 | -0.16% | - |