VanEck Durable High Dividend ETF (DURA)

DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	35.06	35.10	35.06	35.10	35.10	0.11%	102
Jan 22, 2026	35.15	35.15	35.06	35.06	35.06	-0.22%	642
Jan 21, 2026	34.91	35.14	34.90	35.14	35.14	1.09%	1,745
Jan 20, 2026	34.86	34.86	34.76	34.76	34.76	-0.96%	2,686
Jan 16, 2026	35.01	35.11	34.97	35.10	35.10	0.09%	2,197
Jan 15, 2026	35.03	35.19	35.03	35.07	35.07	0.06%	2,216
Jan 14, 2026	34.51	35.05	34.51	35.05	35.05	1.58%	2,515
Jan 13, 2026	34.42	34.51	34.42	34.51	34.51	0.25%	1,261
Jan 12, 2026	34.49	34.49	34.36	34.42	34.42	-0.05%	2,147
Jan 9, 2026	34.37	34.46	34.37	34.44	34.44	0.46%	5,617
Jan 8, 2026	33.64	34.32	33.64	34.28	34.28	1.66%	4,481
Jan 7, 2026	33.90	33.90	33.72	33.72	33.72	-1.17%	1,306
Jan 6, 2026	34.15	34.17	34.07	34.12	34.12	0.19%	15,482
Jan 5, 2026	33.96	34.08	33.96	34.06	34.06	0.40%	5,854
Jan 2, 2026	33.64	34.00	33.64	33.92	33.92	0.37%	7,501
Dec 31, 2025	33.94	33.94	33.80	33.80	33.79	-0.50%	3,357
Dec 30, 2025	34.00	34.00	33.92	33.97	33.97	0.06%	5,082
Dec 29, 2025	34.03	34.03	33.93	33.95	33.95	-1.09%	3,006
Dec 26, 2025	34.36	34.36	34.24	34.32	33.90	-0.15%	1,323
Dec 24, 2025	34.17	34.37	34.17	34.37	33.96	0.42%	986
Dec 23, 2025	34.21	34.23	34.21	34.23	33.81	-0.06%	528
Dec 22, 2025	34.19	34.27	34.19	34.25	33.84	0.71%	4,687
Dec 19, 2025	34.21	34.22	34.01	34.01	33.60	-0.32%	1,470
Dec 18, 2025	34.30	34.30	34.12	34.12	33.71	-0.37%	5,267
Dec 17, 2025	34.18	34.28	34.13	34.25	33.83	0.64%	4,604
Dec 16, 2025	34.19	34.19	34.03	34.03	33.62	-1.10%	2,292
Dec 15, 2025	34.36	34.41	34.28	34.41	33.99	0.56%	2,629
Dec 12, 2025	34.06	34.21	34.06	34.21	33.80	0.45%	4,306
Dec 11, 2025	34.05	34.16	34.01	34.06	33.65	0.27%	5,144
Dec 10, 2025	33.72	33.97	33.72	33.97	33.56	1.09%	3,414
Dec 9, 2025	33.71	33.76	33.60	33.60	33.19	-0.33%	1,847
Dec 8, 2025	33.79	33.80	33.71	33.71	33.30	-0.73%	2,225
Dec 5, 2025	34.10	34.10	33.96	33.96	33.55	-0.29%	955
Dec 4, 2025	34.18	34.18	34.06	34.06	33.64	-0.51%	1,989
Dec 3, 2025	34.07	34.34	34.07	34.23	33.82	0.72%	3,893
Dec 2, 2025	33.94	33.99	33.89	33.99	33.57	-0.45%	1,588
Dec 1, 2025	34.38	34.38	34.14	34.14	33.73	-0.78%	4,093
Nov 28, 2025	34.31	34.41	34.31	34.41	33.99	0.43%	735
Nov 26, 2025	34.18	34.33	34.18	34.26	33.85	0.59%	2,930
Nov 25, 2025	33.90	34.06	33.86	34.06	33.65	0.98%	3,773
Nov 24, 2025	33.90	33.90	33.68	33.73	33.32	-0.30%	4,092
Nov 21, 2025	33.73	34.01	33.72	33.83	33.42	1.26%	8,439
Nov 20, 2025	33.53	33.53	33.41	33.41	33.01	-0.55%	4,318
Nov 19, 2025	33.63	33.66	33.53	33.60	33.19	-0.57%	5,579
Nov 18, 2025	33.70	33.85	33.64	33.79	33.38	0.72%	6,123
Nov 17, 2025	33.72	33.78	33.55	33.55	33.14	-0.52%	3,343
Nov 14, 2025	33.51	33.82	33.51	33.72	33.32	7.57%	3,887
Nov 13, 2025	33.80	33.86	31.35	31.35	30.97	-6.91%	2,289
Nov 12, 2025	33.65	33.68	33.65	33.68	33.27	-0.07%	459
Nov 11, 2025	33.19	33.70	33.19	33.70	33.29	1.65%	2,580

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.