VanEck Durable High Dividend ETF (DURA)
BATS: DURA · Real-Time Price · USD
33.73
-0.25 (-0.74%)
At close: Mar 28, 2025, 3:54 PM
33.81
+0.08 (0.24%)
After-hours: Mar 28, 2025, 4:05 PM EDT
DURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.89 | 33.94 | 33.65 | 33.73 | 33.73 | -0.74% | 12,128 |
| Mar 27, 2025 | 33.89 | 34.07 | 33.88 | 33.98 | 33.98 | -0.14% | 4,946 |
| Mar 26, 2025 | 34.10 | 34.20 | 33.99 | 34.03 | 34.03 | 0.59% | 34,780 |
| Mar 25, 2025 | 34.15 | 34.15 | 33.83 | 33.83 | 33.83 | -0.93% | 8,012 |
| Mar 24, 2025 | 34.13 | 34.24 | 33.99 | 34.15 | 34.15 | 0.70% | 10,952 |
| Mar 21, 2025 | 33.96 | 33.96 | 33.81 | 33.91 | 33.91 | -0.60% | 6,271 |
| Mar 20, 2025 | 34.18 | 34.18 | 34.00 | 34.11 | 34.11 | - | 12,307 |
| Mar 19, 2025 | 34.10 | 34.16 | 34.05 | 34.11 | 34.11 | 0.18% | 3,187 |
| Mar 18, 2025 | 34.04 | 34.12 | 33.92 | 34.05 | 34.05 | -0.06% | 6,067 |
| Mar 17, 2025 | 33.60 | 34.15 | 33.60 | 34.07 | 34.07 | 1.11% | 7,675 |
| Mar 14, 2025 | 33.47 | 33.70 | 33.47 | 33.70 | 33.70 | 1.43% | 17,045 |
| Mar 13, 2025 | 33.30 | 33.54 | 33.22 | 33.22 | 33.22 | -0.02% | 6,334 |
| Mar 12, 2025 | 33.55 | 33.55 | 33.14 | 33.23 | 33.23 | -1.04% | 60,276 |
| Mar 11, 2025 | 34.06 | 34.06 | 33.50 | 33.58 | 33.58 | -1.41% | 14,925 |
| Mar 10, 2025 | 33.97 | 34.61 | 33.87 | 34.06 | 34.06 | 0.01% | 9,323 |
| Mar 7, 2025 | 33.67 | 34.06 | 33.67 | 34.06 | 34.06 | 1.54% | 12,814 |
| Mar 6, 2025 | 33.28 | 33.56 | 33.23 | 33.54 | 33.54 | 0.11% | 8,132 |
| Mar 5, 2025 | 33.27 | 33.56 | 33.19 | 33.50 | 33.50 | 0.23% | 12,768 |
| Mar 4, 2025 | 33.88 | 33.88 | 33.43 | 33.43 | 33.43 | -1.33% | 3,900 |
| Mar 3, 2025 | 34.07 | 34.24 | 33.75 | 33.88 | 33.88 | -0.39% | 11,991 |
| Feb 28, 2025 | 33.80 | 34.01 | 33.64 | 34.01 | 34.01 | 1.37% | 10,218 |
| Feb 27, 2025 | 33.57 | 33.74 | 33.50 | 33.55 | 33.55 | 0.14% | 28,795 |
| Feb 26, 2025 | 33.89 | 33.89 | 33.47 | 33.50 | 33.50 | -1.13% | 8,565 |
| Feb 25, 2025 | 33.90 | 33.90 | 33.82 | 33.89 | 33.89 | 0.19% | 7,391 |
| Feb 24, 2025 | 33.72 | 34.00 | 33.72 | 33.83 | 33.83 | 0.52% | 3,603 |
| Feb 21, 2025 | 33.65 | 33.75 | 33.65 | 33.65 | 33.65 | -0.01% | 5,769 |
| Feb 20, 2025 | 33.48 | 33.65 | 33.44 | 33.65 | 33.65 | 0.73% | 1,394 |
| Feb 19, 2025 | 33.09 | 33.43 | 33.09 | 33.41 | 33.41 | 0.72% | 7,419 |
| Feb 18, 2025 | 33.00 | 33.19 | 33.00 | 33.17 | 33.17 | 0.46% | 2,648 |
| Feb 14, 2025 | 33.21 | 33.21 | 33.02 | 33.02 | 33.02 | -0.31% | 2,184 |
| Feb 13, 2025 | 32.93 | 33.12 | 32.93 | 33.12 | 33.12 | 0.58% | 3,958 |
| Feb 12, 2025 | 33.07 | 33.07 | 32.93 | 32.93 | 32.93 | -0.87% | 5,100 |
| Feb 11, 2025 | 32.97 | 33.22 | 32.97 | 33.22 | 33.22 | 0.53% | 4,355 |
| Feb 10, 2025 | 32.98 | 33.04 | 32.97 | 33.04 | 33.04 | 0.77% | 3,618 |
| Feb 7, 2025 | 33.00 | 33.00 | 32.79 | 32.79 | 32.79 | -0.52% | 13,613 |
| Feb 6, 2025 | 33.03 | 33.03 | 32.88 | 32.96 | 32.96 | -0.63% | 2,924 |
| Feb 5, 2025 | 32.92 | 33.20 | 32.91 | 33.17 | 33.17 | 0.54% | 5,134 |
| Feb 4, 2025 | 32.96 | 33.02 | 32.94 | 32.99 | 32.99 | -0.36% | 3,266 |
| Feb 3, 2025 | 32.87 | 33.19 | 32.87 | 33.11 | 33.11 | 0.06% | 13,354 |
| Jan 31, 2025 | 33.30 | 33.33 | 33.09 | 33.09 | 33.09 | -0.49% | 3,057 |
| Jan 30, 2025 | 33.21 | 33.31 | 33.14 | 33.26 | 33.26 | -0.22% | 3,768 |
| Jan 29, 2025 | 33.48 | 33.51 | 33.33 | 33.33 | 33.33 | -0.16% | 5,881 |
| Jan 28, 2025 | 33.40 | 33.41 | 33.30 | 33.38 | 33.38 | -0.81% | 9,273 |
| Jan 27, 2025 | 33.43 | 33.66 | 33.43 | 33.65 | 33.65 | 1.35% | 3,175 |
| Jan 24, 2025 | 33.21 | 33.27 | 33.19 | 33.21 | 33.21 | -0.04% | 2,325 |
| Jan 23, 2025 | 33.14 | 33.22 | 33.10 | 33.22 | 33.22 | 0.60% | 2,524 |
| Jan 22, 2025 | 33.17 | 33.17 | 33.02 | 33.02 | 33.02 | -1.17% | 6,468 |
| Jan 21, 2025 | 33.48 | 33.50 | 33.38 | 33.41 | 33.41 | 0.39% | 7,198 |
| Jan 17, 2025 | 33.25 | 33.36 | 33.25 | 33.28 | 33.28 | 0.36% | 5,956 |
| Jan 16, 2025 | 32.84 | 33.16 | 32.84 | 33.16 | 33.16 | 0.94% | 21,082 |