Skip to main content
U.S. Defense ETF (DUTY)
NYSEARCA: DUTY · Real-Time Price · USD
26.58
-0.26 (-0.95%)
Nov 13, 2026, 4:00 PM EST - Market closed

DUTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202626.5526.6026.4126.5826.58-0.97%1,241
Nov 12, 202626.7027.0326.6926.8426.84-1.49%1,257
Nov 11, 202627.1727.3727.1727.2527.251.09%1,360
Nov 10, 202626.9626.9626.9626.9626.960.64%293
Nov 9, 202626.3226.7926.3226.7926.794.49%1,632
Nov 6, 202625.0025.6725.0025.6425.641.36%1,921
Nov 5, 202625.7525.7525.2925.2925.29-5.41%1,461
Nov 4, 202626.8526.8526.4526.7426.74-3.06%3,833
Nov 3, 202627.5727.5927.5727.5827.58-932
Nov 2, 202628.2528.2527.5827.5827.58-2.31%3,478
Oct 30, 202628.7628.7628.0828.2328.23-2.84%4,034
Oct 29, 202628.3029.0628.3029.0629.061.19%2,990
Oct 28, 202628.7928.7928.6128.7228.72-0.44%2,878
Oct 27, 202628.6528.9028.5328.8428.840.43%1,249
Oct 26, 202628.5128.7228.5028.7228.723.01%8,136
Oct 23, 202627.1627.8827.0827.8827.882.21%1,628
Oct 22, 202627.0627.2827.0627.2827.280.99%1,378
Oct 21, 202626.7927.0126.7927.0127.012.30%932
Oct 20, 202626.4326.4426.4126.4126.410.72%1,097
Oct 19, 202626.2726.2726.2226.2226.220.49%671
Oct 16, 202626.8226.8225.9726.0926.09-2.21%4,184
Oct 15, 202626.2226.6826.2126.6826.680.88%1,557
Oct 14, 202626.7826.7826.4526.4526.45-1.96%3,701
Oct 13, 202627.1727.2926.9026.9726.97-1.13%5,131
Oct 12, 202627.6627.7427.2227.2827.28-0.94%9,564
Oct 9, 202627.1727.5427.1727.5427.542.26%434
Oct 8, 202626.7526.9426.7526.9326.930.75%1,579
Oct 7, 202627.0327.0326.7126.7326.73-2.00%1,912
Oct 6, 202627.1227.4727.1227.2727.271.12%1,356
Oct 5, 202626.9127.0426.9126.9726.970.38%2,107
Oct 2, 202627.1027.1326.8726.8726.870.15%2,281
Oct 1, 202626.8226.8326.7126.8326.830.52%558
Sep 30, 202626.8626.9926.6926.6926.690.12%1,741
Sep 29, 202626.6526.6626.5526.6626.66-0.51%1,040
Sep 28, 202626.8026.9126.8026.8026.80-0.32%2,629
Sep 25, 202627.0927.0926.8926.8926.89-1.56%1,878
Sep 24, 202627.3227.5827.3127.3127.31-0.27%8,045
Sep 23, 202627.2827.4627.2827.3827.381.02%3,359
Sep 22, 202627.5127.5126.8527.1127.11-0.73%2,578
Sep 21, 202627.0927.3327.0927.3127.312.44%1,843
Sep 18, 202626.6026.6826.5426.6626.66-1.42%3,197
Sep 17, 202627.1727.1726.9527.0427.040.78%4,283
Sep 16, 202626.7526.9426.7326.8326.83-0.02%1,349
Sep 15, 202626.5727.0026.4526.8426.840.72%2,331
Sep 14, 202625.9026.7525.9026.6426.643.82%9,164
Sep 11, 202625.9125.9125.6025.6625.66-0.36%2,973
Sep 10, 202625.7526.0025.7525.7625.76-0.30%2,587
Sep 9, 202626.2426.2425.8325.8325.83-1.08%2,298
Sep 8, 202626.1226.2126.0526.1226.11-0.19%4,093
Sep 4, 202626.1926.1926.1726.1726.17-1.21%1,012