VanEck Durable High Dividend ETF (DURA)
BATS: DURA · Real-Time Price · USD
32.60
+0.13 (0.39%)
At close: Jun 27, 2025, 4:00 PM
32.60
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
DURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.48 | 32.61 | 32.43 | 32.60 | 32.60 | 0.38% | 4,721 |
| Jun 26, 2025 | 32.43 | 32.48 | 32.38 | 32.48 | 32.48 | 0.54% | 6,024 |
| Jun 25, 2025 | 32.35 | 32.36 | 32.30 | 32.30 | 32.30 | -0.81% | 4,285 |
| Jun 24, 2025 | 32.50 | 32.56 | 32.50 | 32.56 | 32.56 | 0.46% | 2,421 |
| Jun 23, 2025 | 32.47 | 32.47 | 32.25 | 32.41 | 32.41 | 0.38% | 2,549 |
| Jun 20, 2025 | 32.35 | 32.35 | 32.27 | 32.29 | 32.29 | 0.11% | 2,512 |
| Jun 18, 2025 | 32.38 | 32.39 | 32.25 | 32.25 | 32.25 | -0.24% | 2,040 |
| Jun 17, 2025 | 32.56 | 32.58 | 32.33 | 32.33 | 32.33 | -0.79% | 5,871 |
| Jun 16, 2025 | 32.69 | 32.69 | 32.59 | 32.59 | 32.59 | 0.20% | 370 |
| Jun 13, 2025 | 32.67 | 32.69 | 32.50 | 32.52 | 32.52 | -0.69% | 2,872 |
| Jun 12, 2025 | 32.65 | 32.75 | 32.63 | 32.75 | 32.75 | 0.23% | 12,000 |
| Jun 11, 2025 | 32.75 | 32.75 | 32.62 | 32.68 | 32.68 | -0.10% | 11,197 |
| Jun 10, 2025 | 32.68 | 32.73 | 32.66 | 32.71 | 32.71 | 0.99% | 1,500 |
| Jun 9, 2025 | 32.48 | 32.50 | 32.39 | 32.39 | 32.39 | 0.52% | 4,252 |
| Jun 6, 2025 | 32.27 | 32.27 | 32.15 | 32.22 | 32.22 | 0.97% | 3,133 |
| Jun 5, 2025 | 31.97 | 32.06 | 31.91 | 31.91 | 31.91 | -0.47% | 1,091 |
| Jun 4, 2025 | 32.20 | 32.24 | 32.06 | 32.06 | 32.06 | -0.50% | 3,741 |
| Jun 3, 2025 | 31.96 | 32.24 | 31.95 | 32.22 | 32.22 | 0.56% | 1,219 |
| Jun 2, 2025 | 31.93 | 32.04 | 31.89 | 32.04 | 32.04 | 0.06% | 4,218 |
| May 30, 2025 | 31.86 | 32.02 | 31.86 | 32.02 | 32.02 | 0.13% | 4,031 |
| May 29, 2025 | 31.90 | 31.99 | 31.70 | 31.98 | 31.98 | 0.57% | 7,479 |
| May 28, 2025 | 32.05 | 32.07 | 31.80 | 31.80 | 31.80 | -0.93% | 11,154 |
| May 27, 2025 | 31.87 | 32.13 | 31.85 | 32.10 | 32.10 | 1.13% | 3,700 |
| May 23, 2025 | 31.65 | 31.74 | 31.65 | 31.74 | 31.74 | -0.06% | 1,115 |
| May 22, 2025 | 31.65 | 31.76 | 31.65 | 31.76 | 31.76 | -0.35% | 748 |
| May 21, 2025 | 31.95 | 31.95 | 31.87 | 31.87 | 31.87 | -1.72% | 1,340 |
| May 20, 2025 | 32.40 | 32.43 | 32.40 | 32.43 | 32.43 | -0.24% | 831 |
| May 19, 2025 | 32.29 | 32.51 | 32.29 | 32.51 | 32.51 | 0.08% | 1,973 |
| May 16, 2025 | 32.29 | 32.48 | 32.29 | 32.48 | 32.48 | 0.70% | 1,739 |
| May 15, 2025 | 32.05 | 32.25 | 32.05 | 32.25 | 32.25 | 1.33% | 4,184 |
| May 14, 2025 | 32.06 | 32.06 | 31.80 | 31.83 | 31.83 | -0.90% | 18,516 |
| May 13, 2025 | 32.17 | 32.25 | 32.12 | 32.12 | 32.12 | -0.46% | 7,007 |
| May 12, 2025 | 32.30 | 32.31 | 32.24 | 32.27 | 32.27 | 2.25% | 8,179 |
| May 9, 2025 | 31.67 | 31.72 | 31.54 | 31.56 | 31.56 | -0.04% | 14,736 |
| May 8, 2025 | 31.48 | 31.79 | 31.48 | 31.57 | 31.57 | 0.68% | 7,369 |
| May 7, 2025 | 31.34 | 31.46 | 31.30 | 31.36 | 31.36 | 0.23% | 12,863 |
| May 6, 2025 | 31.34 | 31.42 | 31.29 | 31.29 | 31.29 | -0.57% | 5,896 |
| May 5, 2025 | 31.54 | 31.54 | 31.44 | 31.47 | 31.47 | -0.89% | 492 |
| May 2, 2025 | 31.71 | 31.81 | 31.69 | 31.75 | 31.75 | 1.14% | 2,919 |
| May 1, 2025 | 31.43 | 31.63 | 31.39 | 31.39 | 31.39 | -0.66% | 7,227 |
| Apr 30, 2025 | 31.22 | 31.60 | 31.12 | 31.60 | 31.60 | -0.05% | 6,005 |
| Apr 29, 2025 | 31.42 | 31.66 | 31.42 | 31.62 | 31.62 | 0.46% | 2,523 |
| Apr 28, 2025 | 31.35 | 31.55 | 31.28 | 31.47 | 31.47 | 0.35% | 6,061 |
| Apr 25, 2025 | 31.45 | 31.45 | 31.19 | 31.36 | 31.36 | -0.39% | 10,024 |
| Apr 24, 2025 | 31.18 | 31.48 | 31.16 | 31.48 | 31.48 | 1.07% | 3,956 |
| Apr 23, 2025 | 31.39 | 31.54 | 31.00 | 31.15 | 31.15 | - | 3,818 |
| Apr 22, 2025 | 30.87 | 31.15 | 30.82 | 31.15 | 31.15 | 1.95% | 4,649 |
| Apr 21, 2025 | 30.84 | 30.84 | 30.32 | 30.56 | 30.56 | -1.53% | 10,692 |
| Apr 17, 2025 | 30.94 | 31.34 | 30.94 | 31.03 | 31.03 | 1.67% | 4,713 |
| Apr 16, 2025 | 30.95 | 30.99 | 30.52 | 30.52 | 30.52 | -1.13% | 7,057 |