Dana Unconstrained Equity ETF (DUNK)
NYSEARCA: DUNK · Real-Time Price · USD
21.95
-0.04 (-0.18%)
At close: Mar 11, 2026, 4:00 PM EDT
21.95
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
DUNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 22.02 | 22.21 | 21.84 | 21.95 | 21.95 | -0.18% | 16,452 |
| Mar 10, 2026 | 22.06 | 22.17 | 21.83 | 21.99 | 21.99 | -1.30% | 29,301 |
| Mar 9, 2026 | 22.00 | 22.34 | 21.91 | 22.28 | 22.28 | 0.26% | 57,160 |
| Mar 6, 2026 | 22.13 | 22.30 | 22.12 | 22.22 | 22.22 | -0.17% | 2,276 |
| Mar 5, 2026 | 21.79 | 22.39 | 21.79 | 22.26 | 22.26 | 1.97% | 6,535 |
| Mar 4, 2026 | 21.63 | 21.93 | 21.60 | 21.83 | 21.83 | 1.68% | 6,052 |
| Mar 3, 2026 | 20.90 | 21.63 | 20.85 | 21.47 | 21.47 | 0.15% | 13,868 |
| Mar 2, 2026 | 21.22 | 21.54 | 21.22 | 21.44 | 21.44 | 0.41% | 12,855 |
| Feb 27, 2026 | 21.15 | 21.35 | 21.11 | 21.35 | 21.35 | -0.84% | 21,794 |
| Feb 26, 2026 | 21.42 | 21.65 | 21.30 | 21.53 | 21.53 | 0.65% | 13,136 |
| Feb 25, 2026 | 21.00 | 21.39 | 21.00 | 21.39 | 21.39 | 2.49% | 16,603 |
| Feb 24, 2026 | 20.70 | 20.96 | 20.68 | 20.87 | 20.87 | 0.77% | 18,897 |
| Feb 23, 2026 | 21.34 | 21.34 | 20.64 | 20.71 | 20.71 | -3.49% | 10,699 |
| Feb 20, 2026 | 21.31 | 21.62 | 21.31 | 21.46 | 21.46 | 0.17% | 16,455 |
| Feb 19, 2026 | 21.46 | 21.50 | 21.29 | 21.42 | 21.42 | 0.03% | 10,894 |
| Feb 18, 2026 | 21.17 | 21.47 | 21.17 | 21.42 | 21.42 | 1.50% | 10,851 |
| Feb 17, 2026 | 21.18 | 21.22 | 20.89 | 21.10 | 21.10 | -0.42% | 44,830 |
| Feb 13, 2026 | 21.26 | 21.38 | 21.04 | 21.19 | 21.19 | 0.09% | 11,060 |
| Feb 12, 2026 | 21.46 | 21.46 | 21.01 | 21.17 | 21.17 | -1.31% | 6,565 |
| Feb 11, 2026 | 22.03 | 22.03 | 21.43 | 21.45 | 21.45 | -1.83% | 7,506 |
| Feb 10, 2026 | 21.91 | 22.14 | 21.85 | 21.85 | 21.85 | 0.04% | 23,758 |
| Feb 9, 2026 | 21.64 | 21.89 | 21.60 | 21.84 | 21.84 | 0.99% | 9,103 |
| Feb 6, 2026 | 21.60 | 21.63 | 21.30 | 21.63 | 21.63 | 0.91% | 12,256 |
| Feb 5, 2026 | 21.88 | 21.88 | 21.39 | 21.43 | 21.43 | -3.46% | 9,087 |
| Feb 4, 2026 | 22.39 | 22.39 | 22.00 | 22.20 | 22.20 | -1.31% | 10,163 |
| Feb 3, 2026 | 23.19 | 23.19 | 22.33 | 22.50 | 22.50 | -3.31% | 73,630 |
| Feb 2, 2026 | 23.26 | 23.47 | 23.26 | 23.27 | 23.26 | 0.24% | 15,476 |
| Jan 30, 2026 | 23.43 | 23.43 | 23.21 | 23.21 | 23.21 | -0.75% | 4,503 |
| Jan 29, 2026 | 23.56 | 23.56 | 23.03 | 23.39 | 23.39 | -2.11% | 23,881 |
| Jan 28, 2026 | 24.06 | 24.09 | 23.82 | 23.89 | 23.89 | -0.02% | 26,627 |
| Jan 27, 2026 | 23.85 | 23.90 | 23.77 | 23.90 | 23.90 | -0.03% | 4,094 |
| Jan 26, 2026 | 23.82 | 24.00 | 23.79 | 23.90 | 23.90 | 0.70% | 6,244 |
| Jan 23, 2026 | 23.58 | 23.82 | 23.58 | 23.74 | 23.74 | 0.92% | 53,761 |
| Jan 22, 2026 | 23.46 | 23.55 | 23.38 | 23.52 | 23.52 | 1.37% | 9,177 |
| Jan 21, 2026 | 23.12 | 23.28 | 23.00 | 23.20 | 23.20 | 0.51% | 10,426 |
| Jan 20, 2026 | 23.10 | 23.21 | 23.06 | 23.09 | 23.09 | -1.72% | 12,029 |
| Jan 16, 2026 | 23.63 | 23.63 | 23.46 | 23.49 | 23.49 | -0.31% | 35,567 |
| Jan 15, 2026 | 23.79 | 23.81 | 23.50 | 23.56 | 23.56 | -0.67% | 13,663 |
| Jan 14, 2026 | 23.82 | 23.82 | 23.62 | 23.72 | 23.72 | -1.36% | 21,018 |
| Jan 13, 2026 | 24.41 | 24.41 | 23.96 | 24.05 | 24.05 | -1.68% | 22,185 |
| Jan 12, 2026 | 24.39 | 24.51 | 24.39 | 24.46 | 24.46 | -0.34% | 12,808 |
| Jan 9, 2026 | 24.71 | 24.71 | 24.46 | 24.54 | 24.54 | -0.73% | 13,934 |
| Jan 8, 2026 | 24.79 | 24.84 | 24.69 | 24.72 | 24.72 | -0.89% | 30,189 |
| Jan 7, 2026 | 24.91 | 25.13 | 24.86 | 24.95 | 24.95 | 0.50% | 8,038 |
| Jan 6, 2026 | 24.55 | 24.82 | 24.55 | 24.82 | 24.82 | 1.63% | 5,577 |
| Jan 5, 2026 | 24.32 | 24.54 | 24.32 | 24.42 | 24.42 | 0.65% | 2,938 |
| Jan 2, 2026 | 24.74 | 24.74 | 24.19 | 24.27 | 24.27 | -1.40% | 3,146 |
| Dec 31, 2025 | 24.73 | 24.73 | 24.57 | 24.61 | 24.61 | -0.78% | 9,709 |
| Dec 30, 2025 | 24.77 | 24.83 | 24.77 | 24.80 | 24.80 | 0.02% | 4,374 |
| Dec 29, 2025 | 24.83 | 24.83 | 24.75 | 24.80 | 24.80 | -0.27% | 1,735 |