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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202533.5433.5433.2833.2833.28-1.07%38,378
Oct 27, 202533.5933.6433.5933.6433.640.39%383
Oct 24, 202533.5833.5833.5133.5133.51-0.30%886
Oct 23, 202533.6633.6733.6133.6133.61-0.38%4,170
Oct 22, 202533.7333.8033.7133.7433.740.06%2,873
Oct 21, 202533.6833.7233.6733.7233.72-0.09%323
Oct 20, 202533.7133.7533.6333.7533.750.53%4,129
Oct 17, 202533.4133.5733.3833.5733.570.87%1,075
Oct 16, 202533.3033.3033.2633.2833.28-0.62%1,111
Oct 15, 202533.4233.4933.4233.4933.49-0.30%686
Oct 14, 202533.4633.5933.4633.5933.590.76%738
Oct 13, 202533.2633.3433.2633.3433.340.33%1,371
Oct 10, 202533.4433.6133.2333.2333.23-0.73%1,699
Oct 9, 202533.5633.5633.4433.4833.48-0.38%4,190
Oct 8, 202533.6633.6633.5333.6033.60-0.27%5,464
Oct 7, 202533.6233.7133.5733.7033.700.11%1,463
Oct 6, 202533.8933.8933.6033.6633.66-0.37%23,618
Oct 3, 202533.7433.8933.7333.7933.790.44%2,269
Oct 2, 202533.7733.7733.6233.6433.64-0.38%3,571
Oct 1, 202533.7133.7833.6433.7733.77-0.46%7,320
Sep 30, 202533.7833.9233.6933.9233.700.66%2,026
Sep 29, 202533.6933.7133.6133.7033.48-0.38%6,843
Sep 26, 202533.8033.8333.7833.8333.600.71%827
Sep 25, 202533.7733.7933.5833.5933.37-0.57%4,148
Sep 24, 202533.8533.8733.7833.7833.560.07%2,774
Sep 23, 202533.7333.7733.6933.7633.530.65%1,817
Sep 22, 202533.3733.6632.7133.5433.32-0.21%3,230
Sep 19, 202533.6333.7033.6133.6133.39-0.39%1,942
Sep 18, 202533.7533.7633.7433.7433.52-0.03%3,316
Sep 17, 202533.9034.0033.7533.7533.530.34%2,179
Sep 16, 202533.6033.7033.6033.6333.410.07%6,197
Sep 15, 202533.6933.6933.6133.6133.39-0.67%463
Sep 12, 202534.0034.0033.8433.8433.61-0.75%1,395
Sep 11, 202533.9934.0933.9934.0933.871.10%2,634
Sep 10, 202533.7533.7533.6033.7233.50-0.09%3,045
Sep 9, 202533.7633.8033.7333.7533.530.12%2,020
Sep 8, 202533.9233.9233.5333.7133.49-0.50%4,828
Sep 5, 202534.0434.0433.7633.8833.66-0.24%4,608
Sep 4, 202533.8533.9633.8533.9633.740.15%3,345
Sep 3, 202533.9333.9333.7933.9133.69-0.80%1,223
Sep 2, 202534.2434.2434.1234.1833.96-0.38%3,127
Aug 29, 202534.2434.3134.2434.3134.090.37%2,573
Aug 28, 202534.0934.1934.0934.1933.96-0.30%511
Aug 27, 202534.2434.3234.2434.2934.060.28%2,898
Aug 26, 202534.2434.2434.0934.2033.97-0.22%1,709
Aug 25, 202534.2634.3234.2434.2734.04-0.68%3,018
Aug 22, 202534.5134.5134.4934.5034.281.60%591
Aug 21, 202533.9933.9933.9633.9633.730.03%515
Aug 20, 202533.8334.0833.8333.9533.730.40%2,999
Aug 19, 202533.7933.8333.7933.8233.590.69%954