Dana Limited Volatility ETF (DANA)
NYSEARCA: DANA · Real-Time Price · USD
25.17
+0.03 (0.14%)
Jun 25, 2026, 9:46 AM EDT - Market open
DANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | - | 0.14% | 200 |
| Jun 24, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.26% | 2 |
| Jun 23, 2026 | 25.12 | 25.12 | 25.07 | 25.07 | 25.07 | -0.14% | 102 |
| Jun 22, 2026 | 25.06 | 25.11 | 25.06 | 25.11 | 25.11 | -0.18% | 203 |
| Jun 18, 2026 | 25.17 | 25.17 | 25.15 | 25.15 | 25.15 | 0.24% | 8,332 |
| Jun 17, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 25.09 | -0.30% | 2,592 |
| Jun 16, 2026 | 25.37 | 25.37 | 25.10 | 25.17 | 25.17 | -0.10% | 16,845 |
| Jun 15, 2026 | 25.15 | 25.23 | 25.15 | 25.19 | 25.19 | 0.10% | 1,199 |
| Jun 12, 2026 | 25.02 | 25.17 | 25.02 | 25.17 | 25.17 | -0.12% | 282 |
| Jun 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.14% | 140 |
| Jun 10, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.06% | 2 |
| Jun 9, 2026 | 25.19 | 25.21 | 25.18 | 25.18 | 25.18 | - | 638 |
| Jun 8, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.12% | 2 |
| Jun 5, 2026 | 25.17 | 25.19 | 25.15 | 25.15 | 25.15 | -0.24% | 500 |
| Jun 4, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.21 | 0.34% | 302 |
| Jun 3, 2026 | 25.16 | 25.16 | 25.12 | 25.12 | 25.12 | -0.20% | 14,528 |
| Jun 2, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | 25.17 | 0.08% | 188 |
| Jun 1, 2026 | 25.15 | 25.21 | 25.15 | 25.15 | 25.15 | -0.08% | 2,351 |
| May 29, 2026 | 25.18 | 25.23 | 25.17 | 25.17 | 25.17 | 0.12% | 219 |
| May 28, 2026 | 25.14 | 25.17 | 25.14 | 25.14 | 25.14 | -0.05% | 35,672 |
| May 27, 2026 | 25.23 | 25.23 | 25.21 | 25.21 | 25.15 | 0.06% | 550 |
| May 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.14 | 0.08% | 1,763 |
| May 22, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.12 | 0.04% | - |
| May 21, 2026 | 25.14 | 25.21 | 25.14 | 25.17 | 25.11 | -0.16% | 1,656 |
| May 20, 2026 | 25.05 | 25.21 | 25.05 | 25.21 | 25.15 | 0.26% | 909 |
| May 19, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.08 | -0.14% | - |
| May 18, 2026 | 25.19 | 25.20 | 25.14 | 25.18 | 25.12 | 0.22% | 8,457 |
| May 15, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.06 | -0.15% | 2,186 |
| May 14, 2026 | 25.20 | 25.20 | 25.16 | 25.16 | 25.10 | 0.02% | 2,585 |
| May 13, 2026 | 25.13 | 25.16 | 25.13 | 25.16 | 25.10 | -0.04% | 108 |
| May 12, 2026 | 25.38 | 25.38 | 25.15 | 25.17 | 25.11 | 0.09% | 2,380 |
| May 11, 2026 | 25.13 | 25.14 | 25.13 | 25.14 | 25.08 | -0.13% | 108 |
| May 8, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.12 | 0.02% | - |
| May 7, 2026 | 25.19 | 25.20 | 25.17 | 25.17 | 25.11 | - | 9,146 |
| May 6, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.11 | 0.08% | - |
| May 5, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.09 | 0.10% | 3 |
| May 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.07 | -0.10% | - |
| May 1, 2026 | 25.11 | 25.15 | 25.11 | 25.15 | 25.09 | 0.03% | 515 |
| Apr 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.09 | 0.11% | 17 |
| Apr 29, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.06 | -0.06% | 3 |
| Apr 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | 0.02% | - |
| Apr 27, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.07 | -0.10% | 9 |
| Apr 24, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.09 | 0.08% | 1,391 |
| Apr 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | -0.02% | - |
| Apr 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.08 | 0.08% | 13 |
| Apr 21, 2026 | 25.19 | 25.19 | 25.18 | 25.18 | 25.06 | -0.20% | 140 |
| Apr 20, 2026 | 25.24 | 25.24 | 25.18 | 25.23 | 25.11 | 0.16% | 20,473 |
| Apr 17, 2026 | 25.28 | 25.28 | 25.19 | 25.19 | 25.07 | 0.08% | 1,122 |
| Apr 16, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.05 | -0.02% | 220 |
| Apr 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.05 | - | 3 |