Skip to main content
logo
U.S. Defense ETF (DUTY)
NYSEARCA: DUTY · Real-Time Price · USD
26.68
+0.23 (0.87%)
Oct 15, 2026, 4:00 PM EDT - Market closed

DUTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 202626.3226.4926.2626.4926.491.77%3,100
Sep 2, 202626.6326.6325.9626.0226.02-2.24%5,748
Sep 1, 202627.2027.2026.6226.6226.62-2.81%2,226
Aug 31, 202627.2027.3927.2027.3927.390.15%428
Aug 28, 202627.2827.4227.2827.3527.35-1.62%1,959
Aug 27, 202627.2027.8027.2027.8027.803.62%1,433
Aug 26, 202626.6626.8326.6626.8326.831.30%671
Aug 25, 202627.0127.0126.4826.4826.48-1.49%1,878
Aug 24, 202628.0028.0026.8726.8826.88-2.06%2,837
Aug 21, 202627.2927.4527.2927.4527.450.55%1,392
Aug 20, 202627.8927.8927.3027.3027.30-3.20%4,123
Aug 19, 202628.5428.5428.0928.2028.20-1.64%5,320
Aug 18, 202628.8428.8428.6728.6728.670.06%950
Aug 17, 202629.1029.1028.6528.6528.65-1.76%7,554
Aug 14, 202629.2829.2829.1729.1729.17-0.68%627
Aug 13, 202629.1229.3728.9929.3729.371.38%1,465
Aug 12, 202628.8428.9728.8428.9728.970.30%1,065
Aug 11, 202628.7629.0128.7128.8828.88-0.13%2,621
Aug 10, 202628.3729.0628.3728.9228.922.11%7,647
Aug 7, 202627.9428.3227.9028.3228.322.52%2,375
Aug 6, 202627.7227.7527.5527.6227.620.70%1,275