Skip to main content
logo
U.S. Defense ETF (DUTY)
NYSEARCA: DUTY · Real-Time Price · USD
25.52
+0.41 (1.62%)
Jun 30, 2026, 12:04 PM EDT - Market open

DUTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202625.1225.5925.1125.11--126
Jun 29, 202624.9925.1624.9825.1125.112.48%8,464
Jun 26, 202624.5224.5724.4324.5124.512.30%3,392
Jun 25, 202624.2224.3323.9623.9623.96-0.83%3,790
Jun 24, 202624.6624.6624.1624.1624.16-2.08%2,247
Jun 23, 202624.4024.8424.4024.6724.670.70%2,013
Jun 22, 202624.8524.8524.4724.5024.50-2.85%1,405
Jun 18, 202625.3525.3524.9425.2225.21-1.61%9,975
Jun 17, 202625.5826.0225.5825.6325.63-0.78%2,825
Jun 16, 202625.6525.9025.6525.8325.83-0.48%6,190
Jun 15, 202625.9726.0525.8825.9525.950.69%9,559
Jun 12, 202626.4026.4025.7825.7825.78-1.79%2,045
Jun 11, 202625.3426.3125.3426.2526.253.88%3,334
Jun 10, 202625.6025.6025.2725.2725.27-1.38%996
Jun 9, 202625.6525.6525.2625.6225.62-0.76%1,787
Jun 8, 202626.2026.2325.8225.8225.82-0.95%1,621
Jun 5, 202626.6826.6826.0026.0626.06-2.98%4,721
Jun 4, 202626.4526.8826.4526.8626.861.06%1,574
Jun 3, 202627.0027.0026.5826.5826.58-3.06%1,737
Jun 2, 202627.3327.4327.0827.4227.42-0.90%3,114
Jun 1, 202627.5427.9527.5027.6727.670.50%4,998
May 29, 202626.9427.5326.9127.5327.532.20%4,145
May 28, 202626.3327.0326.3326.9426.942.92%5,296
May 27, 202626.3526.3526.0926.1826.18-1.94%3,315
May 26, 202626.5826.7926.5826.7026.691.40%6,217
May 22, 202625.9026.3325.9026.3326.332.63%4,489
May 21, 202625.5825.7125.5825.6525.65-0.50%5,248
May 20, 202625.4225.7925.4225.7825.781.22%3,388
May 19, 202625.5025.5325.3025.4725.47-0.79%1,663
May 18, 202625.1825.6725.1825.6725.672.69%4,584
May 15, 202625.2325.2325.0025.0025.00-1.43%2,057
May 14, 202625.0025.3925.0025.3625.361.60%1,830
May 13, 202624.7025.0024.7024.9624.960.48%1,167
May 12, 202624.7424.8424.5624.8424.840.50%1,976
May 11, 202624.3824.8324.3824.7224.720.93%4,494
May 8, 202624.1424.4924.1424.4924.493.47%601
May 7, 202623.9023.9023.5523.6723.670.41%2,941
May 6, 202623.2023.5723.2023.5723.570.96%1,255
May 5, 202623.4823.4823.2223.3523.35-1.70%1,832
May 4, 202623.6123.8323.6123.7523.750.78%867
May 1, 202623.5023.5723.4723.5723.57-0.02%440
Apr 30, 202623.5723.5723.5723.5723.571.00%383
Apr 29, 202623.3123.3823.3123.3423.34-0.38%1,938
Apr 28, 202623.5023.5023.4023.4323.43-0.51%698
Apr 27, 202623.6023.6023.5123.5523.550.50%664
Apr 24, 202623.4223.4423.4223.4323.43-1.28%1,393
Apr 23, 202624.1624.1623.7323.7323.73-2.72%4,533
Apr 22, 202624.6424.6524.3324.4024.400.10%1,581
Apr 21, 202624.7424.8024.3724.3724.37-1.04%4,713
Apr 20, 202624.6024.8224.6024.6324.630.10%3,623