VanEck Durable High Dividend ETF (DURA)
BATS: DURA · Real-Time Price · USD
34.96
+0.25 (0.73%)
At close: Nov 22, 2024, 3:53 PM
34.97
+0.01 (0.03%)
After-hours: Nov 22, 2024, 3:53 PM EST
DURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 35.01 | 35.01 | 34.91 | 34.96 | 34.96 | 0.73% | 7,849 |
| Nov 21, 2024 | 34.34 | 34.72 | 34.34 | 34.71 | 34.71 | 1.00% | 4,267 |
| Nov 20, 2024 | 34.19 | 34.36 | 34.17 | 34.36 | 34.36 | 0.30% | 801 |
| Nov 19, 2024 | 34.25 | 34.30 | 34.21 | 34.26 | 34.26 | -0.48% | 3,236 |
| Nov 18, 2024 | 34.29 | 34.48 | 34.29 | 34.43 | 34.43 | 0.55% | 697 |
| Nov 15, 2024 | 34.38 | 34.38 | 34.18 | 34.24 | 34.24 | -0.50% | 5,438 |
| Nov 14, 2024 | 34.51 | 34.54 | 34.41 | 34.41 | 34.41 | -0.47% | 874 |
| Nov 13, 2024 | 34.44 | 34.61 | 34.44 | 34.57 | 34.57 | 0.39% | 920 |
| Nov 12, 2024 | 34.84 | 34.84 | 34.44 | 34.44 | 34.44 | -0.77% | 1,960 |
| Nov 11, 2024 | 34.76 | 34.94 | 34.70 | 34.70 | 34.70 | -0.51% | 6,090 |
| Nov 8, 2024 | 34.84 | 34.94 | 34.84 | 34.88 | 34.88 | 0.46% | 1,325 |
| Nov 7, 2024 | 34.79 | 34.81 | 34.70 | 34.72 | 34.72 | -0.55% | 11,702 |
| Nov 6, 2024 | 34.83 | 34.98 | 34.77 | 34.91 | 34.91 | 1.43% | 40,324 |
| Nov 5, 2024 | 34.15 | 34.42 | 34.15 | 34.42 | 34.42 | 0.76% | 9,990 |
| Nov 4, 2024 | 34.26 | 34.27 | 34.15 | 34.16 | 34.16 | -0.11% | 1,554 |
| Nov 1, 2024 | 34.58 | 34.58 | 34.18 | 34.20 | 34.20 | -0.38% | 6,043 |
| Oct 31, 2024 | 34.34 | 34.49 | 34.33 | 34.33 | 34.33 | 0.20% | 7,461 |
| Oct 30, 2024 | 34.22 | 34.26 | 34.21 | 34.26 | 34.26 | 0.23% | 2,545 |
| Oct 29, 2024 | 34.26 | 34.26 | 34.18 | 34.18 | 34.18 | -0.80% | 715 |
| Oct 28, 2024 | 34.44 | 34.49 | 34.43 | 34.46 | 34.46 | 0.32% | 3,363 |
| Oct 25, 2024 | 34.67 | 34.67 | 34.35 | 34.35 | 34.35 | -0.79% | 16,886 |
| Oct 24, 2024 | 34.58 | 34.62 | 34.57 | 34.62 | 34.62 | -0.05% | 1,669 |
| Oct 23, 2024 | 34.53 | 34.64 | 34.51 | 34.64 | 34.64 | -0.45% | 892 |
| Oct 22, 2024 | 34.61 | 34.81 | 34.61 | 34.80 | 34.80 | 0.25% | 1,230 |
| Oct 21, 2024 | 34.99 | 34.99 | 34.71 | 34.71 | 34.71 | -0.94% | 2,904 |
| Oct 18, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.12% | 534 |
| Oct 17, 2024 | 35.02 | 35.02 | 34.99 | 35.00 | 35.00 | 0.04% | 581 |
| Oct 16, 2024 | 34.84 | 35.03 | 34.84 | 34.98 | 34.98 | 0.38% | 2,403 |
| Oct 15, 2024 | 35.02 | 35.05 | 34.85 | 34.85 | 34.85 | -0.23% | 2,112 |
| Oct 14, 2024 | 34.92 | 34.95 | 34.92 | 34.93 | 34.93 | 0.46% | 1,740 |
| Oct 11, 2024 | 34.68 | 34.78 | 34.65 | 34.77 | 34.77 | 0.72% | 4,899 |
| Oct 10, 2024 | 34.56 | 34.56 | 34.48 | 34.52 | 34.52 | -0.16% | 3,442 |
| Oct 9, 2024 | 34.31 | 34.58 | 34.31 | 34.58 | 34.58 | 0.83% | 2,220 |
| Oct 8, 2024 | 34.37 | 34.37 | 34.29 | 34.29 | 34.29 | -0.32% | 1,063 |
| Oct 7, 2024 | 34.57 | 34.57 | 34.39 | 34.40 | 34.40 | -0.45% | 1,755 |
| Oct 4, 2024 | 34.56 | 34.56 | 34.37 | 34.55 | 34.55 | 0.33% | 3,780 |
| Oct 3, 2024 | 34.55 | 34.55 | 34.39 | 34.44 | 34.44 | -0.38% | 2,378 |
| Oct 2, 2024 | 34.51 | 34.57 | 34.50 | 34.57 | 34.57 | -0.06% | 3,823 |
| Oct 1, 2024 | 34.48 | 34.59 | 34.48 | 34.59 | 34.59 | -0.49% | 1,754 |
| Sep 30, 2024 | 34.56 | 34.76 | 34.56 | 34.76 | 34.51 | 0.38% | 4,514 |
| Sep 27, 2024 | 34.69 | 34.69 | 34.63 | 34.63 | 34.38 | 0.73% | 906 |
| Sep 26, 2024 | 34.33 | 34.41 | 34.33 | 34.38 | 34.13 | 0.12% | 2,933 |
| Sep 25, 2024 | 34.49 | 34.50 | 34.33 | 34.34 | 34.09 | -0.95% | 21,300 |
| Sep 24, 2024 | 34.65 | 34.72 | 34.65 | 34.67 | 34.42 | - | 6,762 |
| Sep 23, 2024 | 34.70 | 34.70 | 34.63 | 34.67 | 34.42 | 0.46% | 9,863 |
| Sep 20, 2024 | 34.44 | 34.54 | 34.44 | 34.51 | 34.26 | 0.07% | 2,876 |
| Sep 19, 2024 | 34.65 | 34.65 | 34.49 | 34.49 | 34.24 | 0.06% | 6,377 |
| Sep 18, 2024 | 34.55 | 34.59 | 34.47 | 34.47 | 34.22 | -0.29% | 2,412 |
| Sep 17, 2024 | 34.59 | 34.71 | 34.53 | 34.57 | 34.32 | -0.29% | 5,900 |
| Sep 16, 2024 | 34.60 | 34.68 | 34.59 | 34.67 | 34.42 | 0.73% | 9,570 |
| Sep 13, 2024 | 34.37 | 34.42 | 34.33 | 34.42 | 34.17 | 0.70% | 1,526 |
| Sep 12, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 33.93 | 0.24% | 1,869 |
| Sep 11, 2024 | 34.00 | 34.10 | 33.75 | 34.10 | 33.85 | -0.60% | 11,607 |
| Sep 10, 2024 | 34.36 | 34.36 | 34.18 | 34.31 | 34.06 | -0.13% | 2,102 |
| Sep 9, 2024 | 34.25 | 34.42 | 34.25 | 34.35 | 34.10 | 0.90% | 2,751 |
| Sep 6, 2024 | 34.10 | 34.10 | 34.04 | 34.04 | 33.80 | -0.66% | 2,428 |
| Sep 5, 2024 | 34.44 | 34.45 | 34.24 | 34.27 | 34.02 | -0.58% | 10,727 |
| Sep 4, 2024 | 34.52 | 34.67 | 34.34 | 34.47 | 34.22 | 0.17% | 5,054 |
| Sep 3, 2024 | 34.35 | 34.55 | 34.35 | 34.41 | 34.16 | -0.32% | 2,788 |
| Aug 30, 2024 | 34.21 | 34.52 | 34.21 | 34.52 | 34.27 | 0.58% | 1,463 |
| Aug 29, 2024 | 34.31 | 34.32 | 34.31 | 34.32 | 34.07 | 0.35% | 759 |
| Aug 28, 2024 | 34.34 | 34.34 | 34.18 | 34.20 | 33.95 | -0.12% | 7,847 |
| Aug 27, 2024 | 34.19 | 34.25 | 34.18 | 34.24 | 34.00 | -0.02% | 7,954 |
| Aug 26, 2024 | 34.12 | 34.34 | 34.12 | 34.25 | 34.00 | 0.50% | 8,910 |
| Aug 23, 2024 | 34.04 | 34.08 | 33.97 | 34.08 | 33.84 | 0.85% | 2,371 |
| Aug 22, 2024 | 33.81 | 33.85 | 33.71 | 33.79 | 33.55 | -0.18% | 4,054 |
| Aug 21, 2024 | 33.80 | 33.88 | 33.79 | 33.85 | 33.61 | 0.39% | 9,991 |
| Aug 20, 2024 | 33.74 | 33.75 | 33.72 | 33.72 | 33.48 | -0.24% | 2,014 |
| Aug 19, 2024 | 33.86 | 33.86 | 33.79 | 33.80 | 33.56 | 0.49% | 5,956 |
| Aug 16, 2024 | 33.54 | 33.68 | 33.51 | 33.64 | 33.39 | 0.32% | 6,587 |
| Aug 15, 2024 | 33.50 | 33.54 | 33.48 | 33.53 | 33.29 | 0.66% | 1,425 |
| Aug 14, 2024 | 33.19 | 33.41 | 33.19 | 33.31 | 33.07 | 0.12% | 7,291 |
| Aug 13, 2024 | 33.04 | 33.27 | 33.04 | 33.27 | 33.03 | 1.04% | 13,562 |
| Aug 12, 2024 | 32.96 | 33.06 | 32.91 | 32.93 | 32.69 | -0.22% | 3,385 |
| Aug 9, 2024 | 32.94 | 33.00 | 32.92 | 33.00 | 32.76 | -0.19% | 3,079 |
| Aug 8, 2024 | 32.59 | 33.06 | 32.59 | 33.06 | 32.82 | 1.32% | 13,002 |
| Aug 7, 2024 | 32.96 | 32.98 | 32.63 | 32.63 | 32.40 | 0.06% | 3,264 |
| Aug 6, 2024 | 32.69 | 32.90 | 32.61 | 32.61 | 32.38 | 0.46% | 21,986 |
| Aug 5, 2024 | 32.65 | 32.71 | 32.42 | 32.46 | 32.23 | -2.46% | 4,761 |
| Aug 2, 2024 | 33.08 | 33.28 | 33.08 | 33.28 | 33.04 | 0.16% | 1,308 |
| Aug 1, 2024 | 33.20 | 33.24 | 33.09 | 33.23 | 32.99 | 0.29% | 4,882 |
| Jul 31, 2024 | 33.32 | 33.32 | 33.12 | 33.13 | 32.89 | -0.42% | 5,007 |
| Jul 30, 2024 | 33.08 | 33.27 | 33.08 | 33.27 | 33.03 | 0.39% | 8,750 |
| Jul 29, 2024 | 33.07 | 33.16 | 33.07 | 33.14 | 32.90 | 0.13% | 13,714 |
| Jul 26, 2024 | 33.05 | 33.13 | 32.98 | 33.10 | 32.86 | 0.72% | 2,272 |
| Jul 25, 2024 | 32.94 | 32.94 | 32.86 | 32.86 | 32.62 | 0.77% | 710 |
| Jul 24, 2024 | 32.63 | 32.63 | 32.59 | 32.61 | 32.38 | 0.73% | 4,154 |
| Jul 23, 2024 | 32.52 | 32.52 | 32.37 | 32.37 | 32.14 | -0.60% | 6,029 |
| Jul 22, 2024 | 32.61 | 32.61 | 32.54 | 32.57 | 32.34 | 0.06% | 8,143 |
| Jul 19, 2024 | 32.67 | 32.67 | 32.51 | 32.55 | 32.32 | -0.46% | 5,792 |
| Jul 18, 2024 | 33.00 | 33.01 | 32.70 | 32.70 | 32.47 | -0.34% | 4,036 |
| Jul 17, 2024 | 32.29 | 32.85 | 32.29 | 32.81 | 32.57 | 1.61% | 7,424 |
| Jul 16, 2024 | 32.19 | 32.29 | 32.19 | 32.29 | 32.06 | 0.94% | 9,022 |
| Jul 15, 2024 | 32.01 | 32.11 | 31.97 | 31.99 | 31.76 | -0.06% | 13,809 |
| Jul 12, 2024 | 31.97 | 32.15 | 31.91 | 32.01 | 31.78 | 0.57% | 7,656 |
| Jul 11, 2024 | 31.63 | 31.83 | 31.63 | 31.83 | 31.60 | 0.92% | 1,956 |
| Jul 10, 2024 | 31.33 | 31.54 | 31.33 | 31.54 | 31.31 | 0.85% | 2,699 |
| Jul 9, 2024 | 31.22 | 31.37 | 31.22 | 31.27 | 31.05 | 0.04% | 10,523 |
| Jul 8, 2024 | 31.39 | 31.39 | 31.22 | 31.26 | 31.04 | -0.38% | 9,420 |
| Jul 5, 2024 | 31.39 | 31.39 | 31.26 | 31.38 | 31.15 | 0.04% | 7,928 |