Dana Limited Volatility ETF (DANA)
NYSEARCA: DANA · Real-Time Price · USD
25.03
-0.02 (-0.09%)
Nov 10, 2026, 11:02 AM EST - Market open
DANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.09% | 108 |
| Nov 9, 2026 | 25.09 | 25.17 | 25.00 | 25.05 | 25.05 | -0.03% | 14,920 |
| Nov 6, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.13% | 2,004 |
| Nov 5, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | 60 |
| Nov 4, 2026 | 24.99 | 25.03 | 24.99 | 25.03 | 25.03 | -0.08% | 2,808 |
| Nov 3, 2026 | 24.97 | 25.05 | 24.97 | 25.05 | 25.05 | 0.12% | 8,034 |
| Nov 2, 2026 | 25.02 | 25.02 | 24.97 | 25.02 | 25.02 | - | 8,561 |
| Oct 30, 2026 | 25.02 | 25.02 | 25.00 | 25.02 | 25.02 | 0.14% | 2,096 |
| Oct 29, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.16% | 109 |
| Oct 28, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.10% | 89 |
| Oct 27, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.02% | 92 |
| Oct 26, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.97 | -0.04% | 12 |
| Oct 23, 2026 | 25.04 | 25.05 | 25.00 | 25.04 | 24.98 | -0.16% | 737 |
| Oct 22, 2026 | 25.05 | 25.08 | 25.05 | 25.08 | 25.02 | 0.36% | 294 |
| Oct 21, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.93 | -0.12% | 16 |
| Oct 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.96 | 0.18% | 9 |
| Oct 19, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | 24.92 | -0.02% | 1,023 |
| Oct 16, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.92 | -0.04% | 11 |
| Oct 15, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.93 | -0.21% | 4,290 |
| Oct 14, 2026 | 24.97 | 25.05 | 24.97 | 25.04 | 24.98 | 0.07% | 11,295 |
| Oct 13, 2026 | 24.99 | 25.05 | 24.86 | 25.03 | 24.97 | 0.30% | 6,534 |
| Oct 12, 2026 | 24.97 | 24.99 | 24.95 | 24.95 | 24.89 | -0.14% | 1,522 |
| Oct 9, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.93 | -0.07% | 57,648 |
| Oct 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | 0.15% | 12 |
| Oct 7, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.91 | - | 405 |
| Oct 6, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.91 | 0.18% | 13 |
| Oct 5, 2026 | 24.91 | 24.92 | 24.91 | 24.92 | 24.86 | 0.02% | 1,000 |
| Oct 2, 2026 | 24.89 | 24.94 | 24.89 | 24.92 | 24.86 | -0.10% | 1,278 |
| Oct 1, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.88 | 0.14% | 552 |
| Sep 30, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.85 | -0.16% | 69 |
| Sep 29, 2026 | 24.85 | 25.00 | 24.85 | 24.95 | 24.89 | 0.39% | 13,008 |
| Sep 28, 2026 | 24.91 | 24.94 | 24.91 | 24.92 | 24.79 | -0.42% | 1,239 |
| Sep 25, 2026 | 24.94 | 25.10 | 24.94 | 25.03 | 24.89 | 0.38% | 3,709 |
| Sep 24, 2026 | 24.95 | 24.97 | 24.93 | 24.93 | 24.80 | -0.02% | 514 |
| Sep 23, 2026 | 24.92 | 24.94 | 24.92 | 24.94 | 24.80 | -0.40% | 413 |
| Sep 22, 2026 | 24.98 | 25.04 | 24.98 | 25.04 | 24.90 | 0.14% | 879 |
| Sep 21, 2026 | 24.99 | 25.02 | 24.99 | 25.00 | 24.87 | 0.12% | 5,438 |
| Sep 18, 2026 | 24.93 | 24.97 | 24.93 | 24.97 | 24.84 | -0.12% | 2,744 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 0.06% | 140 |
| Sep 16, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.85 | -0.06% | 4,837 |
| Sep 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - | 81 |
| Sep 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | -0.04% | 11 |
| Sep 11, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.88 | 0.16% | 16 |
| Sep 10, 2026 | 25.07 | 25.07 | 24.97 | 24.97 | 24.84 | -0.04% | 2,746 |
| Sep 9, 2026 | 24.98 | 25.01 | 24.95 | 24.98 | 24.85 | -0.02% | 4,815 |
| Sep 8, 2026 | 24.98 | 24.99 | 24.97 | 24.99 | 24.85 | -0.10% | 2,199 |
| Sep 4, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.88 | - | 11 |
| Sep 3, 2026 | 24.97 | 25.01 | 24.97 | 25.01 | 24.88 | -0.08% | 4,017 |
| Sep 2, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 24.90 | 0.24% | 512 |
| Sep 1, 2026 | 25.04 | 25.04 | 24.97 | 24.97 | 24.84 | 0.08% | 135 |