Dana Limited Volatility ETF (DANA)
NYSEARCA: DANA · Real-Time Price · USD
24.92
-0.11 (-0.46%)
Sep 23, 2026, 10:21 AM EDT - Market open
DANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.03 | 25.03 | 24.98 | 25.04 | - | - | 4 |
| Sep 22, 2026 | 24.98 | 25.04 | 24.98 | 25.04 | 25.04 | 0.14% | 879 |
| Sep 21, 2026 | 24.99 | 25.02 | 24.99 | 25.00 | 25.00 | 0.12% | 5,438 |
| Sep 18, 2026 | 24.93 | 24.97 | 24.93 | 24.97 | 24.97 | -0.12% | 2,744 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.06% | 140 |
| Sep 16, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.99 | -0.06% | 4,837 |
| Sep 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 81 |
| Sep 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.04% | 11 |
| Sep 11, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.16% | 16 |
| Sep 10, 2026 | 25.07 | 25.07 | 24.97 | 24.97 | 24.97 | -0.04% | 2,746 |
| Sep 9, 2026 | 24.98 | 25.01 | 24.95 | 24.98 | 24.98 | -0.02% | 4,815 |
| Sep 8, 2026 | 24.98 | 24.99 | 24.97 | 24.99 | 24.99 | -0.10% | 2,199 |
| Sep 4, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 11 |
| Sep 3, 2026 | 24.97 | 25.01 | 24.97 | 25.01 | 25.01 | -0.08% | 4,017 |
| Sep 2, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | 0.24% | 512 |
| Sep 1, 2026 | 25.04 | 25.04 | 24.97 | 24.97 | 24.97 | 0.08% | 135 |
| Aug 31, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 337 |
| Aug 28, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.26% | 95 |
| Aug 27, 2026 | 25.04 | 25.06 | 25.02 | 25.02 | 25.02 | 0.07% | 1,534 |
| Aug 26, 2026 | 25.08 | 25.09 | 25.06 | 25.06 | 25.00 | -0.08% | 1,252 |
| Aug 25, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.02 | 0.10% | 56 |
| Aug 24, 2026 | 25.08 | 25.08 | 25.05 | 25.05 | 24.99 | 0.04% | 38,716 |
| Aug 21, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 24.98 | -0.14% | 5,064 |
| Aug 20, 2026 | 25.02 | 25.21 | 25.01 | 25.08 | 25.02 | -0.08% | 331 |
| Aug 19, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.04 | 0.08% | 15 |
| Aug 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.02 | 0.10% | 15 |
| Aug 17, 2026 | 25.02 | 25.05 | 25.02 | 25.05 | 24.99 | -0.37% | 175 |
| Aug 14, 2026 | 25.06 | 25.15 | 25.06 | 25.14 | 25.09 | 0.15% | 90,282 |
| Aug 13, 2026 | 25.12 | 25.15 | 25.11 | 25.11 | 25.05 | 0.06% | 1,217 |
| Aug 12, 2026 | 25.11 | 25.11 | 25.05 | 25.09 | 25.03 | 0.18% | 5,703 |
| Aug 11, 2026 | 25.09 | 25.09 | 25.05 | 25.05 | 24.99 | -0.06% | 110 |
| Aug 10, 2026 | 25.05 | 25.11 | 25.02 | 25.06 | 25.00 | 0.04% | 11,322 |
| Aug 7, 2026 | 25.01 | 25.05 | 25.01 | 25.05 | 24.99 | 0.20% | 580 |
| Aug 6, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 24.94 | -0.08% | 1,190 |
| Aug 5, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.96 | -0.08% | 36 |
| Aug 4, 2026 | 24.99 | 25.04 | 24.99 | 25.04 | 24.98 | 0.44% | 12,817 |
| Aug 3, 2026 | 25.00 | 25.00 | 24.93 | 24.93 | 24.87 | -0.40% | 2,022 |
| Jul 31, 2026 | 25.02 | 25.05 | 25.02 | 25.03 | 24.97 | -0.07% | 420 |
| Jul 30, 2026 | 25.05 | 25.11 | 25.05 | 25.05 | 24.99 | -0.11% | 1,658 |
| Jul 29, 2026 | 24.98 | 25.11 | 24.98 | 25.08 | 25.02 | 0.20% | 11,115 |
| Jul 28, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.97 | 0.10% | 12 |
| Jul 27, 2026 | 25.07 | 25.07 | 25.02 | 25.07 | 24.94 | 0.02% | 2,011 |
| Jul 24, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.94 | -0.04% | 11 |
| Jul 23, 2026 | 25.09 | 25.11 | 25.07 | 25.07 | 24.95 | 0.04% | 10,411 |
| Jul 22, 2026 | 25.02 | 25.06 | 25.02 | 25.06 | 24.94 | -0.02% | 767 |
| Jul 21, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.94 | -0.24% | 846 |
| Jul 20, 2026 | 25.11 | 25.17 | 25.11 | 25.13 | 25.00 | 0.04% | 43,130 |
| Jul 17, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 24.99 | 0.08% | 247 |
| Jul 16, 2026 | 25.06 | 25.12 | 25.06 | 25.10 | 24.97 | 0.08% | 6,591 |
| Jul 15, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.95 | - | 8 |