VanEck Durable High Dividend ETF (DURA)
BATS: DURA · Real-Time Price · USD
33.75
+0.04 (0.12%)
At close: Sep 9, 2025, 4:00 PM
33.75
0.00 (0.00%)
After-hours: Sep 9, 2025, 6:30 PM EDT
DURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.76 | 33.80 | 33.73 | 33.75 | 33.75 | 0.12% | 2,020 |
| Sep 8, 2025 | 33.92 | 33.92 | 33.53 | 33.71 | 33.71 | -0.50% | 4,828 |
| Sep 5, 2025 | 34.04 | 34.04 | 33.76 | 33.88 | 33.88 | -0.24% | 4,608 |
| Sep 4, 2025 | 33.85 | 33.96 | 33.85 | 33.96 | 33.96 | 0.15% | 3,345 |
| Sep 3, 2025 | 33.93 | 33.93 | 33.79 | 33.91 | 33.91 | -0.80% | 1,223 |
| Sep 2, 2025 | 34.24 | 34.24 | 34.12 | 34.18 | 34.18 | -0.38% | 3,127 |
| Aug 29, 2025 | 34.24 | 34.31 | 34.24 | 34.31 | 34.31 | 0.37% | 2,573 |
| Aug 28, 2025 | 34.09 | 34.19 | 34.09 | 34.19 | 34.19 | -0.30% | 511 |
| Aug 27, 2025 | 34.24 | 34.32 | 34.24 | 34.29 | 34.29 | 0.28% | 2,898 |
| Aug 26, 2025 | 34.24 | 34.24 | 34.09 | 34.20 | 34.20 | -0.22% | 1,709 |
| Aug 25, 2025 | 34.26 | 34.32 | 34.24 | 34.27 | 34.27 | -0.68% | 3,018 |
| Aug 22, 2025 | 34.51 | 34.51 | 34.49 | 34.50 | 34.50 | 1.60% | 591 |
| Aug 21, 2025 | 33.99 | 33.99 | 33.96 | 33.96 | 33.96 | 0.03% | 515 |
| Aug 20, 2025 | 33.83 | 34.08 | 33.83 | 33.95 | 33.95 | 0.40% | 2,999 |
| Aug 19, 2025 | 33.79 | 33.83 | 33.79 | 33.82 | 33.82 | 0.69% | 954 |
| Aug 18, 2025 | 33.65 | 33.66 | 33.57 | 33.58 | 33.58 | -0.31% | 1,558 |
| Aug 15, 2025 | 33.65 | 33.80 | 33.65 | 33.69 | 33.69 | -0.08% | 674 |
| Aug 14, 2025 | 33.54 | 33.72 | 33.54 | 33.72 | 33.72 | -0.13% | 2,180 |
| Aug 13, 2025 | 33.43 | 33.76 | 33.43 | 33.76 | 33.76 | 1.34% | 6,063 |
| Aug 12, 2025 | 33.31 | 33.33 | 33.26 | 33.32 | 33.32 | 0.91% | 1,180 |
| Aug 11, 2025 | 33.18 | 33.18 | 32.99 | 33.01 | 33.01 | -0.43% | 818 |
| Aug 8, 2025 | 33.14 | 33.16 | 33.11 | 33.16 | 33.16 | 0.51% | 2,919 |
| Aug 7, 2025 | 32.98 | 32.99 | 32.98 | 32.99 | 32.99 | 0.24% | 383 |
| Aug 6, 2025 | 32.96 | 33.04 | 32.91 | 32.91 | 32.91 | -0.25% | 2,967 |
| Aug 5, 2025 | 32.87 | 33.02 | 32.87 | 32.99 | 32.99 | 0.27% | 1,529 |
| Aug 4, 2025 | 32.80 | 32.92 | 32.80 | 32.90 | 32.90 | 0.70% | 3,097 |
| Aug 1, 2025 | 32.73 | 32.73 | 32.54 | 32.67 | 32.67 | -0.46% | 3,659 |
| Jul 31, 2025 | 33.18 | 33.18 | 32.82 | 32.82 | 32.82 | -1.43% | 1,705 |
| Jul 30, 2025 | 33.49 | 33.52 | 33.25 | 33.30 | 33.30 | -0.96% | 2,892 |
| Jul 29, 2025 | 33.50 | 33.62 | 33.49 | 33.62 | 33.62 | 0.02% | 4,094 |
| Jul 28, 2025 | 33.79 | 33.79 | 33.61 | 33.61 | 33.61 | -0.41% | 8,049 |
| Jul 25, 2025 | 33.58 | 33.77 | 33.57 | 33.75 | 33.75 | 0.20% | 4,616 |
| Jul 24, 2025 | 33.65 | 33.74 | 33.65 | 33.68 | 33.68 | -0.29% | 5,894 |
| Jul 23, 2025 | 33.65 | 33.78 | 33.65 | 33.78 | 33.78 | 0.24% | 7,066 |
| Jul 22, 2025 | 33.54 | 33.70 | 33.41 | 33.70 | 33.70 | 1.55% | 3,522 |
| Jul 21, 2025 | 33.29 | 33.37 | 33.18 | 33.18 | 33.18 | -0.08% | 2,204 |
| Jul 18, 2025 | 33.52 | 33.52 | 33.21 | 33.21 | 33.21 | -0.43% | 1,713 |
| Jul 17, 2025 | 33.28 | 33.37 | 33.18 | 33.35 | 33.35 | 0.86% | 2,894 |
| Jul 16, 2025 | 32.98 | 33.10 | 32.96 | 33.07 | 33.07 | 0.53% | 3,514 |
| Jul 15, 2025 | 33.20 | 33.20 | 32.90 | 32.90 | 32.90 | -1.38% | 5,597 |
| Jul 14, 2025 | 33.32 | 33.37 | 33.24 | 33.36 | 33.36 | -0.40% | 2,100 |
| Jul 11, 2025 | 33.32 | 33.54 | 33.32 | 33.49 | 33.49 | -0.48% | 4,419 |
| Jul 10, 2025 | 33.64 | 33.76 | 33.64 | 33.65 | 33.65 | 0.94% | 3,556 |
| Jul 9, 2025 | 33.31 | 33.34 | 33.17 | 33.34 | 33.34 | 0.14% | 4,174 |
| Jul 8, 2025 | 33.07 | 33.31 | 33.07 | 33.29 | 33.29 | 1.03% | 3,076 |
| Jul 7, 2025 | 33.25 | 33.25 | 32.84 | 32.95 | 32.95 | -0.96% | 3,615 |
| Jul 3, 2025 | 33.30 | 33.30 | 33.25 | 33.27 | 33.27 | 0.20% | 17,247 |
| Jul 2, 2025 | 32.93 | 33.21 | 32.93 | 33.21 | 33.21 | 0.84% | 27,834 |
| Jul 1, 2025 | 32.40 | 33.01 | 32.40 | 32.93 | 32.93 | 0.88% | 1,218 |
| Jun 30, 2025 | 32.57 | 32.64 | 32.53 | 32.64 | 32.34 | 0.13% | 2,703 |