VanEck Durable High Dividend ETF (DURA)
BATS: DURA · Real-Time Price · USD
33.28
0.00 (0.00%)
Oct 28, 2025, 4:00 PM EDT - Market open
DURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 33.54 | 33.54 | 33.28 | 33.28 | 33.28 | -1.07% | 38,378 |
| Oct 27, 2025 | 33.59 | 33.64 | 33.59 | 33.64 | 33.64 | 0.39% | 383 |
| Oct 24, 2025 | 33.58 | 33.58 | 33.51 | 33.51 | 33.51 | -0.30% | 886 |
| Oct 23, 2025 | 33.66 | 33.67 | 33.61 | 33.61 | 33.61 | -0.38% | 4,170 |
| Oct 22, 2025 | 33.73 | 33.80 | 33.71 | 33.74 | 33.74 | 0.06% | 2,873 |
| Oct 21, 2025 | 33.68 | 33.72 | 33.67 | 33.72 | 33.72 | -0.09% | 323 |
| Oct 20, 2025 | 33.71 | 33.75 | 33.63 | 33.75 | 33.75 | 0.53% | 4,129 |
| Oct 17, 2025 | 33.41 | 33.57 | 33.38 | 33.57 | 33.57 | 0.87% | 1,075 |
| Oct 16, 2025 | 33.30 | 33.30 | 33.26 | 33.28 | 33.28 | -0.62% | 1,111 |
| Oct 15, 2025 | 33.42 | 33.49 | 33.42 | 33.49 | 33.49 | -0.30% | 686 |
| Oct 14, 2025 | 33.46 | 33.59 | 33.46 | 33.59 | 33.59 | 0.76% | 738 |
| Oct 13, 2025 | 33.26 | 33.34 | 33.26 | 33.34 | 33.34 | 0.33% | 1,371 |
| Oct 10, 2025 | 33.44 | 33.61 | 33.23 | 33.23 | 33.23 | -0.73% | 1,699 |
| Oct 9, 2025 | 33.56 | 33.56 | 33.44 | 33.48 | 33.48 | -0.38% | 4,190 |
| Oct 8, 2025 | 33.66 | 33.66 | 33.53 | 33.60 | 33.60 | -0.27% | 5,464 |
| Oct 7, 2025 | 33.62 | 33.71 | 33.57 | 33.70 | 33.70 | 0.11% | 1,463 |
| Oct 6, 2025 | 33.89 | 33.89 | 33.60 | 33.66 | 33.66 | -0.37% | 23,618 |
| Oct 3, 2025 | 33.74 | 33.89 | 33.73 | 33.79 | 33.79 | 0.44% | 2,269 |
| Oct 2, 2025 | 33.77 | 33.77 | 33.62 | 33.64 | 33.64 | -0.38% | 3,571 |
| Oct 1, 2025 | 33.71 | 33.78 | 33.64 | 33.77 | 33.77 | -0.46% | 7,320 |
| Sep 30, 2025 | 33.78 | 33.92 | 33.69 | 33.92 | 33.70 | 0.66% | 2,026 |
| Sep 29, 2025 | 33.69 | 33.71 | 33.61 | 33.70 | 33.48 | -0.38% | 6,843 |
| Sep 26, 2025 | 33.80 | 33.83 | 33.78 | 33.83 | 33.60 | 0.71% | 827 |
| Sep 25, 2025 | 33.77 | 33.79 | 33.58 | 33.59 | 33.37 | -0.57% | 4,148 |
| Sep 24, 2025 | 33.85 | 33.87 | 33.78 | 33.78 | 33.56 | 0.07% | 2,774 |
| Sep 23, 2025 | 33.73 | 33.77 | 33.69 | 33.76 | 33.53 | 0.65% | 1,817 |
| Sep 22, 2025 | 33.37 | 33.66 | 32.71 | 33.54 | 33.32 | -0.21% | 3,230 |
| Sep 19, 2025 | 33.63 | 33.70 | 33.61 | 33.61 | 33.39 | -0.39% | 1,942 |
| Sep 18, 2025 | 33.75 | 33.76 | 33.74 | 33.74 | 33.52 | -0.03% | 3,316 |
| Sep 17, 2025 | 33.90 | 34.00 | 33.75 | 33.75 | 33.53 | 0.34% | 2,179 |
| Sep 16, 2025 | 33.60 | 33.70 | 33.60 | 33.63 | 33.41 | 0.07% | 6,197 |
| Sep 15, 2025 | 33.69 | 33.69 | 33.61 | 33.61 | 33.39 | -0.67% | 463 |
| Sep 12, 2025 | 34.00 | 34.00 | 33.84 | 33.84 | 33.61 | -0.75% | 1,395 |
| Sep 11, 2025 | 33.99 | 34.09 | 33.99 | 34.09 | 33.87 | 1.10% | 2,634 |
| Sep 10, 2025 | 33.75 | 33.75 | 33.60 | 33.72 | 33.50 | -0.09% | 3,045 |
| Sep 9, 2025 | 33.76 | 33.80 | 33.73 | 33.75 | 33.53 | 0.12% | 2,020 |
| Sep 8, 2025 | 33.92 | 33.92 | 33.53 | 33.71 | 33.49 | -0.50% | 4,828 |
| Sep 5, 2025 | 34.04 | 34.04 | 33.76 | 33.88 | 33.66 | -0.24% | 4,608 |
| Sep 4, 2025 | 33.85 | 33.96 | 33.85 | 33.96 | 33.74 | 0.15% | 3,345 |
| Sep 3, 2025 | 33.93 | 33.93 | 33.79 | 33.91 | 33.69 | -0.80% | 1,223 |
| Sep 2, 2025 | 34.24 | 34.24 | 34.12 | 34.18 | 33.96 | -0.38% | 3,127 |
| Aug 29, 2025 | 34.24 | 34.31 | 34.24 | 34.31 | 34.09 | 0.37% | 2,573 |
| Aug 28, 2025 | 34.09 | 34.19 | 34.09 | 34.19 | 33.96 | -0.30% | 511 |
| Aug 27, 2025 | 34.24 | 34.32 | 34.24 | 34.29 | 34.06 | 0.28% | 2,898 |
| Aug 26, 2025 | 34.24 | 34.24 | 34.09 | 34.20 | 33.97 | -0.22% | 1,709 |
| Aug 25, 2025 | 34.26 | 34.32 | 34.24 | 34.27 | 34.04 | -0.68% | 3,018 |
| Aug 22, 2025 | 34.51 | 34.51 | 34.49 | 34.50 | 34.28 | 1.60% | 591 |
| Aug 21, 2025 | 33.99 | 33.99 | 33.96 | 33.96 | 33.73 | 0.03% | 515 |
| Aug 20, 2025 | 33.83 | 34.08 | 33.83 | 33.95 | 33.73 | 0.40% | 2,999 |
| Aug 19, 2025 | 33.79 | 33.83 | 33.79 | 33.82 | 33.59 | 0.69% | 954 |