VanEck Durable High Dividend ETF (DURA)

BATS: DURA · Real-Time Price · USD

37.07

+0.27 (0.74%)

At close: Apr 28, 2026, 4:00 PM EDT

37.00

-0.07 (-0.19%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.15	37.15	37.00	37.07	37.07	0.75%	847
Apr 27, 2026	37.05	37.21	36.80	36.80	36.80	-0.60%	2,283
Apr 24, 2026	37.17	37.20	37.00	37.02	37.02	-0.85%	3,645
Apr 23, 2026	37.22	37.34	37.22	37.34	37.34	2.18%	713
Apr 22, 2026	36.57	36.57	36.50	36.54	36.54	0.34%	830
Apr 21, 2026	36.53	36.54	36.42	36.42	36.42	-0.91%	1,299
Apr 20, 2026	36.97	36.97	36.73	36.75	36.75	-0.26%	3,094
Apr 17, 2026	36.51	36.87	36.49	36.85	36.85	0.26%	5,229
Apr 16, 2026	36.75	36.75	36.66	36.75	36.75	0.53%	2,787
Apr 15, 2026	36.65	36.65	36.49	36.56	36.56	-0.60%	3,885
Apr 14, 2026	36.69	36.79	36.58	36.78	36.78	-0.42%	2,022
Apr 13, 2026	36.77	36.93	36.75	36.93	36.93	0.04%	10,797
Apr 10, 2026	37.03	37.03	36.90	36.92	36.92	-0.88%	2,506
Apr 9, 2026	36.97	37.25	36.97	37.25	37.25	0.28%	906
Apr 8, 2026	36.79	37.14	36.75	37.14	37.14	0.82%	853
Apr 7, 2026	37.01	37.01	36.84	36.84	36.84	-0.62%	2,974
Apr 6, 2026	36.72	37.07	36.72	37.07	37.07	0.52%	19,745
Apr 2, 2026	36.79	36.88	36.76	36.88	36.88	0.23%	1,187
Apr 1, 2026	36.77	36.85	36.75	36.79	36.79	-1.69%	7,809
Mar 31, 2026	37.30	37.42	37.14	37.42	37.13	0.41%	978
Mar 30, 2026	37.47	37.51	37.19	37.27	36.97	-	2,528
Mar 27, 2026	37.46	37.46	35.25	37.27	36.97	-0.01%	7,936
Mar 26, 2026	37.28	37.28	37.28	37.28	36.98	0.01%	151
Mar 25, 2026	37.27	37.27	37.27	37.27	36.97	0.57%	244
Mar 24, 2026	37.19	37.33	37.06	37.06	36.77	0.49%	1,489
Mar 23, 2026	36.59	36.94	36.59	36.88	36.59	0.78%	3,219
Mar 20, 2026	36.89	36.89	36.59	36.59	36.30	-0.68%	569
Mar 19, 2026	36.84	36.84	36.79	36.84	36.55	-0.13%	627
Mar 18, 2026	37.40	37.40	36.89	36.89	36.59	-1.60%	247
Mar 17, 2026	37.62	37.62	37.49	37.49	37.19	0.01%	592
Mar 16, 2026	37.49	37.60	37.49	37.49	37.19	0.29%	2,111
Mar 13, 2026	37.48	37.51	37.35	37.38	37.08	0.59%	2,434
Mar 12, 2026	37.29	37.31	37.16	37.16	36.86	-0.05%	2,975
Mar 11, 2026	37.17	37.18	37.16	37.18	36.88	-0.24%	999
Mar 10, 2026	37.39	37.39	37.27	37.27	36.97	-0.56%	359
Mar 9, 2026	37.07	37.52	37.07	37.47	37.17	0.16%	2,677
Mar 6, 2026	37.38	37.42	37.38	37.42	37.12	-0.48%	416
Mar 5, 2026	37.52	37.59	37.50	37.59	37.29	-1.08%	1,756
Mar 4, 2026	37.82	38.03	37.82	38.01	37.70	-0.12%	3,195
Mar 3, 2026	38.34	38.34	37.88	38.05	37.75	-0.94%	1,582
Mar 2, 2026	38.37	38.41	38.34	38.41	38.10	-0.05%	3,441
Feb 27, 2026	38.13	38.43	38.13	38.43	38.12	1.05%	3,036
Feb 26, 2026	38.19	38.19	38.03	38.03	37.73	-0.42%	2,309
Feb 25, 2026	38.12	38.19	38.12	38.19	37.89	-0.26%	1,733
Feb 24, 2026	38.21	38.29	38.15	38.29	37.98	0.23%	3,064
Feb 23, 2026	37.89	38.23	37.89	38.20	37.90	0.54%	2,181
Feb 20, 2026	37.92	38.02	37.92	38.00	37.70	0.08%	747
Feb 19, 2026	37.97	38.01	37.97	37.97	37.67	-0.16%	2,526
Feb 18, 2026	37.92	38.03	37.92	38.03	37.73	0.29%	3,209
Feb 17, 2026	38.16	38.16	37.85	37.92	37.62	-0.60%	2,442