Dana Limited Volatility ETF (DANA)
NYSEARCA: DANA · Real-Time Price · USD
24.99
-0.05 (-0.20%)
Oct 15, 2026, 4:00 PM EDT - Market closed
DANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.99 | -0.21% | 4,290 |
| Oct 14, 2026 | 24.97 | 25.05 | 24.97 | 25.04 | 25.04 | 0.07% | 11,295 |
| Oct 13, 2026 | 24.99 | 25.05 | 24.86 | 25.03 | 25.03 | 0.30% | 6,534 |
| Oct 12, 2026 | 24.97 | 24.99 | 24.95 | 24.95 | 24.95 | -0.14% | 1,522 |
| Oct 9, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.99 | -0.07% | 57,648 |
| Oct 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.15% | 12 |
| Oct 7, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | - | 405 |
| Oct 6, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.18% | 13 |
| Oct 5, 2026 | 24.91 | 24.92 | 24.91 | 24.92 | 24.92 | 0.02% | 1,000 |
| Oct 2, 2026 | 24.89 | 24.94 | 24.89 | 24.92 | 24.92 | -0.10% | 1,278 |
| Oct 1, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.14% | 552 |
| Sep 30, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.16% | 69 |
| Sep 29, 2026 | 24.85 | 25.00 | 24.85 | 24.95 | 24.95 | 0.39% | 13,008 |
| Sep 28, 2026 | 24.91 | 24.94 | 24.91 | 24.92 | 24.85 | -0.42% | 1,239 |
| Sep 25, 2026 | 24.94 | 25.10 | 24.94 | 25.03 | 24.95 | 0.38% | 3,709 |
| Sep 24, 2026 | 24.95 | 24.97 | 24.93 | 24.93 | 24.86 | -0.02% | 514 |
| Sep 23, 2026 | 24.92 | 24.94 | 24.92 | 24.94 | 24.86 | -0.40% | 413 |
| Sep 22, 2026 | 24.98 | 25.04 | 24.98 | 25.04 | 24.96 | 0.14% | 879 |
| Sep 21, 2026 | 24.99 | 25.02 | 24.99 | 25.00 | 24.93 | 0.12% | 5,438 |
| Sep 18, 2026 | 24.93 | 24.97 | 24.93 | 24.97 | 24.90 | -0.12% | 2,744 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | 0.06% | 140 |
| Sep 16, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.91 | -0.06% | 4,837 |
| Sep 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | - | 81 |
| Sep 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | -0.04% | 11 |
| Sep 11, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | 0.16% | 16 |
| Sep 10, 2026 | 25.07 | 25.07 | 24.97 | 24.97 | 24.90 | -0.04% | 2,746 |
| Sep 9, 2026 | 24.98 | 25.01 | 24.95 | 24.98 | 24.91 | -0.02% | 4,815 |
| Sep 8, 2026 | 24.98 | 24.99 | 24.97 | 24.99 | 24.91 | -0.10% | 2,199 |
| Sep 4, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | - | 11 |
| Sep 3, 2026 | 24.97 | 25.01 | 24.97 | 25.01 | 24.94 | -0.08% | 4,017 |
| Sep 2, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 24.96 | 0.24% | 512 |
| Sep 1, 2026 | 25.04 | 25.04 | 24.97 | 24.97 | 24.90 | 0.08% | 135 |
| Aug 31, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.88 | - | 337 |
| Aug 28, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.88 | -0.26% | 95 |
| Aug 27, 2026 | 25.04 | 25.06 | 25.02 | 25.02 | 24.94 | 0.07% | 1,534 |
| Aug 26, 2026 | 25.08 | 25.09 | 25.06 | 25.06 | 24.93 | -0.08% | 1,252 |
| Aug 25, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.95 | 0.10% | 56 |
| Aug 24, 2026 | 25.08 | 25.08 | 25.05 | 25.05 | 24.92 | 0.04% | 38,716 |
| Aug 21, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 24.91 | -0.14% | 5,064 |
| Aug 20, 2026 | 25.02 | 25.21 | 25.01 | 25.08 | 24.95 | -0.08% | 331 |
| Aug 19, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.96 | 0.08% | 15 |
| Aug 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.95 | 0.10% | 15 |
| Aug 17, 2026 | 25.02 | 25.05 | 25.02 | 25.05 | 24.92 | -0.37% | 175 |
| Aug 14, 2026 | 25.06 | 25.15 | 25.06 | 25.14 | 25.01 | 0.15% | 90,282 |
| Aug 13, 2026 | 25.12 | 25.15 | 25.11 | 25.11 | 24.97 | 0.06% | 1,217 |
| Aug 12, 2026 | 25.11 | 25.11 | 25.05 | 25.09 | 24.96 | 0.18% | 5,703 |
| Aug 11, 2026 | 25.09 | 25.09 | 25.05 | 25.05 | 24.92 | -0.06% | 110 |
| Aug 10, 2026 | 25.05 | 25.11 | 25.02 | 25.06 | 24.93 | 0.04% | 11,322 |
| Aug 7, 2026 | 25.01 | 25.05 | 25.01 | 25.05 | 24.92 | 0.20% | 580 |
| Aug 6, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 24.87 | -0.08% | 1,190 |