Dana Unconstrained Equity ETF (DUNK)
NYSEARCA: DUNK · Real-Time Price · USD
22.33
+0.33 (1.48%)
At close: May 1, 2026, 4:00 PM EDT
22.33
0.00 (0.00%)
After-hours: May 1, 2026, 8:00 PM EDT
DUNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 22.24 | 22.42 | 22.24 | 22.33 | 22.33 | 1.48% | 3,381 |
| Apr 30, 2026 | 21.66 | 22.01 | 21.64 | 22.01 | 22.01 | -0.42% | 9,102 |
| Apr 29, 2026 | 21.96 | 22.13 | 21.90 | 22.10 | 22.10 | 0.05% | 1,356 |
| Apr 28, 2026 | 22.14 | 22.20 | 21.99 | 22.09 | 22.09 | -1.10% | 4,104 |
| Apr 27, 2026 | 22.34 | 22.44 | 22.33 | 22.34 | 22.34 | 0.41% | 5,872 |
| Apr 24, 2026 | 21.93 | 22.24 | 21.93 | 22.24 | 22.24 | 1.55% | 3,197 |
| Apr 23, 2026 | 22.21 | 22.21 | 21.65 | 21.90 | 21.90 | -3.49% | 21,082 |
| Apr 22, 2026 | 22.57 | 22.70 | 22.53 | 22.70 | 22.70 | 1.55% | 9,485 |
| Apr 21, 2026 | 22.56 | 22.76 | 22.35 | 22.35 | 22.35 | -0.68% | 5,631 |
| Apr 20, 2026 | 22.31 | 22.50 | 22.24 | 22.50 | 22.50 | 0.43% | 16,993 |
| Apr 17, 2026 | 22.34 | 22.53 | 22.31 | 22.40 | 22.40 | 1.33% | 14,946 |
| Apr 16, 2026 | 22.26 | 22.29 | 22.02 | 22.11 | 22.11 | 0.45% | 12,582 |
| Apr 15, 2026 | 21.43 | 22.05 | 21.43 | 22.01 | 22.01 | 3.48% | 11,525 |
| Apr 14, 2026 | 20.96 | 21.34 | 20.96 | 21.27 | 21.27 | 1.78% | 15,357 |
| Apr 13, 2026 | 20.24 | 20.90 | 20.24 | 20.90 | 20.90 | 3.30% | 56,361 |
| Apr 10, 2026 | 20.58 | 20.58 | 20.16 | 20.23 | 20.23 | -1.51% | 8,243 |
| Apr 9, 2026 | 20.67 | 20.67 | 20.47 | 20.54 | 20.54 | -1.25% | 7,158 |
| Apr 8, 2026 | 21.16 | 21.16 | 20.78 | 20.80 | 20.80 | 1.91% | 54,299 |
| Apr 7, 2026 | 20.39 | 20.42 | 20.18 | 20.41 | 20.41 | 0.03% | 8,673 |
| Apr 6, 2026 | 20.40 | 20.48 | 20.29 | 20.40 | 20.40 | -0.06% | 15,454 |
| Apr 2, 2026 | 19.91 | 20.50 | 19.91 | 20.42 | 20.42 | 0.19% | 12,335 |
| Apr 1, 2026 | 20.50 | 20.57 | 20.38 | 20.38 | 20.38 | 0.66% | 5,781 |
| Mar 31, 2026 | 19.93 | 20.30 | 19.93 | 20.25 | 20.24 | 2.76% | 7,893 |
| Mar 30, 2026 | 19.73 | 19.77 | 19.60 | 19.70 | 19.70 | 0.75% | 10,254 |
| Mar 27, 2026 | 20.03 | 20.03 | 19.50 | 19.56 | 19.56 | -3.33% | 43,626 |
| Mar 26, 2026 | 20.37 | 20.62 | 20.23 | 20.23 | 20.23 | -1.67% | 12,322 |
| Mar 25, 2026 | 20.70 | 20.73 | 20.43 | 20.57 | 20.57 | 0.31% | 9,313 |
| Mar 24, 2026 | 20.94 | 20.94 | 20.51 | 20.51 | 20.51 | -2.84% | 2,169 |
| Mar 23, 2026 | 21.10 | 21.31 | 21.10 | 21.11 | 21.11 | 1.79% | 3,266 |
| Mar 20, 2026 | 21.00 | 21.00 | 20.65 | 20.74 | 20.74 | -2.17% | 4,521 |
| Mar 19, 2026 | 21.23 | 21.30 | 21.07 | 21.20 | 21.20 | -0.66% | 4,575 |
| Mar 18, 2026 | 21.61 | 21.75 | 21.34 | 21.34 | 21.34 | -1.75% | 3,344 |
| Mar 17, 2026 | 21.90 | 21.99 | 21.71 | 21.72 | 21.72 | 0.46% | 6,214 |
| Mar 16, 2026 | 21.62 | 21.68 | 21.55 | 21.62 | 21.62 | 1.36% | 8,934 |
| Mar 13, 2026 | 21.50 | 21.67 | 21.33 | 21.33 | 21.33 | -1.34% | 2,057 |
| Mar 12, 2026 | 21.97 | 21.99 | 21.58 | 21.62 | 21.62 | -1.50% | 3,395 |
| 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 |