Dana Limited Volatility ETF (DANA)
NYSEARCA: DANA · Real-Time Price · USD
25.15
+0.01 (0.03%)
At close: May 1, 2026, 4:00 PM EDT
25.15
0.00 (0.00%)
After-hours: May 1, 2026, 8:00 PM EDT
DANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 25.11 | 25.15 | 25.11 | 25.15 | 25.15 | 0.03% | 515 |
| Apr 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.11% | 17 |
| Apr 29, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.32% | 3 |
| Apr 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | 0.02% | - |
| Apr 27, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.12 | -0.10% | 9 |
| Apr 24, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.15 | 0.08% | 1,391 |
| Apr 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | -0.02% | - |
| Apr 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | 0.08% | 13 |
| Apr 21, 2026 | 25.19 | 25.19 | 25.18 | 25.18 | 25.11 | -0.20% | 140 |
| Apr 20, 2026 | 25.24 | 25.24 | 25.18 | 25.23 | 25.16 | 0.16% | 20,473 |
| Apr 17, 2026 | 25.28 | 25.28 | 25.19 | 25.19 | 25.12 | 0.08% | 1,122 |
| Apr 16, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.10 | -0.02% | 220 |
| Apr 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.11 | - | 3 |
| Apr 14, 2026 | 25.18 | 25.18 | 25.15 | 25.18 | 25.11 | - | 515 |
| Apr 13, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.11 | 0.08% | - |
| Apr 10, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.09 | -0.02% | 11 |
| Apr 9, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.09 | -0.18% | 453 |
| Apr 8, 2026 | 25.17 | 25.22 | 25.16 | 25.21 | 25.14 | -0.05% | 549 |
| Apr 7, 2026 | 25.20 | 25.24 | 25.13 | 25.22 | 25.15 | 0.07% | 2,109 |
| Apr 6, 2026 | 25.15 | 25.26 | 25.15 | 25.20 | 25.13 | -0.14% | 581 |
| Apr 2, 2026 | 25.21 | 25.25 | 25.21 | 25.24 | 25.17 | 0.32% | 4,700 |
| Apr 1, 2026 | 25.20 | 25.20 | 25.16 | 25.16 | 25.09 | -0.02% | 66,775 |
| Mar 31, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.09 | -0.04% | 88 |
| Mar 30, 2026 | 25.19 | 25.21 | 25.17 | 25.17 | 25.10 | -0.14% | 27,513 |
| Mar 27, 2026 | 25.18 | 25.21 | 25.18 | 25.21 | 25.08 | 0.10% | 10,131 |
| Mar 26, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 25.05 | -0.12% | 302 |
| Mar 25, 2026 | 25.25 | 25.25 | 25.21 | 25.21 | 25.08 | 0.12% | 311 |
| Mar 24, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.05 | -0.14% | 2 |
| Mar 23, 2026 | 25.28 | 25.28 | 25.22 | 25.22 | 25.09 | 0.10% | 310 |
| Mar 20, 2026 | 25.20 | 25.20 | 25.19 | 25.19 | 25.06 | -0.06% | 300 |
| Mar 19, 2026 | 25.23 | 25.23 | 25.21 | 25.21 | 25.08 | -0.04% | 182 |
| Mar 18, 2026 | 25.23 | 25.23 | 25.22 | 25.22 | 25.09 | -0.02% | 101 |
| Mar 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.09 | 0.02% | 1,586 |
| Mar 16, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.09 | 0.10% | - |
| Mar 13, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.06 | -0.06% | 68 |
| Mar 12, 2026 | 25.22 | 25.22 | 25.21 | 25.21 | 25.08 | 0.06% | 500 |
| Mar 11, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.06 | -0.32% | 1,850 |
| Mar 10, 2026 | 25.25 | 25.27 | 25.25 | 25.27 | 25.14 | -0.30% | 120 |
| Mar 9, 2026 | 25.20 | 25.35 | 25.20 | 25.35 | 25.21 | 0.55% | 410 |
| Mar 6, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.08 | -0.34% | 4 |
| Mar 5, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.16 | -0.11% | 1,989 |
| Mar 4, 2026 | 25.29 | 25.32 | 25.24 | 25.32 | 25.19 | 0.13% | 3,267 |
| Mar 3, 2026 | 25.31 | 25.40 | 25.29 | 25.29 | 25.16 | 0.01% | 2,101 |
| Mar 2, 2026 | 25.26 | 25.29 | 25.26 | 25.29 | 25.15 | -0.04% | 2,874 |
| Feb 27, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.16 | -0.24% | 12 |
| Feb 26, 2026 | 25.29 | 25.42 | 25.21 | 25.36 | 25.22 | -0.02% | 3,007 |
| Feb 25, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.19 | 0.06% | 19 |
| Feb 24, 2026 | 25.31 | 25.52 | 25.31 | 25.35 | 25.17 | 0.16% | 52,851 |
| Feb 23, 2026 | 25.30 | 25.35 | 25.30 | 25.31 | 25.14 | -0.24% | 512 |
| Feb 20, 2026 | 25.29 | 25.39 | 25.29 | 25.37 | 25.20 | 0.04% | 11,418 |