Dana Limited Volatility ETF (DANA)
NYSEARCA: DANA · Real-Time Price · USD
25.06
+0.01 (0.04%)
Aug 10, 2026, 4:00 PM EDT - Market closed
DANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.05 | 25.11 | 25.02 | 25.06 | 25.06 | 0.04% | 11,322 |
| Aug 7, 2026 | 25.01 | 25.05 | 25.01 | 25.05 | 25.05 | 0.20% | 580 |
| Aug 6, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 25.00 | -0.08% | 1,190 |
| Aug 5, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.08% | 36 |
| Aug 4, 2026 | 24.99 | 25.04 | 24.99 | 25.04 | 25.04 | 0.44% | 12,817 |
| Aug 3, 2026 | 25.00 | 25.00 | 24.93 | 24.93 | 24.93 | -0.40% | 2,022 |
| Jul 31, 2026 | 25.02 | 25.05 | 25.02 | 25.03 | 25.03 | -0.07% | 420 |
| Jul 30, 2026 | 25.05 | 25.11 | 25.05 | 25.05 | 25.05 | -0.11% | 1,658 |
| Jul 29, 2026 | 24.98 | 25.11 | 24.98 | 25.08 | 25.08 | 0.20% | 11,115 |
| Jul 28, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.10% | 12 |
| Jul 27, 2026 | 25.07 | 25.07 | 25.02 | 25.07 | 25.00 | 0.02% | 2,011 |
| Jul 24, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.99 | -0.04% | 11 |
| Jul 23, 2026 | 25.09 | 25.11 | 25.07 | 25.07 | 25.00 | 0.04% | 10,411 |
| Jul 22, 2026 | 25.02 | 25.06 | 25.02 | 25.06 | 24.99 | -0.02% | 767 |
| Jul 21, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | -0.24% | 846 |
| Jul 20, 2026 | 25.11 | 25.17 | 25.11 | 25.13 | 25.06 | 0.04% | 43,130 |
| Jul 17, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 25.05 | 0.08% | 247 |
| Jul 16, 2026 | 25.06 | 25.12 | 25.06 | 25.10 | 25.03 | 0.08% | 6,591 |
| Jul 15, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.01 | - | 8 |
| Jul 14, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.01 | 0.06% | 9 |
| Jul 13, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.99 | -0.04% | 28 |
| Jul 10, 2026 | 25.03 | 25.07 | 25.03 | 25.07 | 25.00 | -0.07% | 573 |
| Jul 9, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.02 | 0.09% | 8 |
| Jul 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | 0.08% | 63 |
| Jul 7, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.98 | -0.16% | 9 |
| Jul 6, 2026 | 25.09 | 25.12 | 25.05 | 25.09 | 25.02 | 0.08% | 15,463 |
| Jul 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | 0.08% | 51 |
| Jul 1, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.98 | 0.08% | 10 |
| Jun 30, 2026 | 25.07 | 25.07 | 25.01 | 25.03 | 24.96 | -0.08% | 20,410 |
| Jun 29, 2026 | 25.09 | 25.09 | 25.05 | 25.05 | 24.98 | - | 1,026 |
| Jun 26, 2026 | 25.11 | 25.14 | 25.11 | 25.14 | 24.98 | 0.04% | 204 |
| Jun 25, 2026 | 25.17 | 25.17 | 25.13 | 25.13 | 24.97 | -0.04% | 201 |
| Jun 24, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.98 | 0.26% | 2 |
| Jun 23, 2026 | 25.12 | 25.12 | 25.07 | 25.07 | 24.92 | -0.14% | 102 |
| Jun 22, 2026 | 25.06 | 25.11 | 25.06 | 25.11 | 24.95 | -0.18% | 203 |
| Jun 18, 2026 | 25.17 | 25.17 | 25.15 | 25.15 | 24.99 | 0.24% | 8,332 |
| Jun 17, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 24.94 | -0.30% | 2,592 |
| Jun 16, 2026 | 25.37 | 25.37 | 25.10 | 25.17 | 25.01 | -0.10% | 16,845 |
| Jun 15, 2026 | 25.15 | 25.23 | 25.15 | 25.19 | 25.03 | 0.10% | 1,199 |
| Jun 12, 2026 | 25.02 | 25.17 | 25.02 | 25.17 | 25.01 | -0.12% | 282 |
| Jun 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | 0.14% | 140 |
| Jun 10, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.00 | -0.06% | 2 |
| Jun 9, 2026 | 25.19 | 25.21 | 25.18 | 25.18 | 25.02 | - | 638 |
| Jun 8, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.02 | 0.12% | 2 |
| Jun 5, 2026 | 25.17 | 25.19 | 25.15 | 25.15 | 24.99 | -0.24% | 500 |
| Jun 4, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.05 | 0.34% | 302 |
| Jun 3, 2026 | 25.16 | 25.16 | 25.12 | 25.12 | 24.96 | -0.20% | 14,528 |
| Jun 2, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | 25.01 | 0.08% | 188 |
| Jun 1, 2026 | 25.15 | 25.21 | 25.15 | 25.15 | 24.99 | -0.08% | 2,351 |
| May 29, 2026 | 25.18 | 25.23 | 25.17 | 25.17 | 25.01 | 0.12% | 219 |