VanEck Durable High Dividend ETF (DURA)
31.58
+0.04
(+0.13%)
USD |
BATS |
May 06, 16:00
DURA Price: 31.58 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 31.61 | 31.61 | 31.52 | 31.58 | 18283.00 |
May 03, 2024 | 31.43 | 31.55 | 31.43 | 31.54 | 12617.00 |
May 02, 2024 | 31.36 | 31.49 | 31.34 | 31.40 | 26708.00 |
May 01, 2024 | 31.25 | 31.53 | 31.25 | 31.37 | 6354.00 |
Apr 30, 2024 | 31.59 | 31.63 | 31.45 | 31.45 | 2402.00 |
Apr 29, 2024 | 31.71 | 31.72 | 31.64 | 31.72 | 5191.00 |
Apr 26, 2024 | 31.65 | 31.65 | 31.54 | 31.56 | 9054.00 |
Apr 25, 2024 | 31.77 | 31.80 | 31.74 | 31.74 | 3619.00 |
Apr 24, 2024 | 31.50 | 31.85 | 31.50 | 31.85 | 5913.00 |
Apr 23, 2024 | 31.56 | 31.73 | 31.56 | 31.72 | 3983.00 |
Apr 22, 2024 | 31.45 | 31.62 | 31.45 | 31.57 | 5531.00 |
Apr 19, 2024 | 31.11 | 31.31 | 31.11 | 31.31 | 4244.00 |
Apr 18, 2024 | 30.86 | 30.91 | 30.83 | 30.91 | 3253.00 |
Apr 17, 2024 | 30.81 | 30.86 | 30.65 | 30.81 | 16257.00 |
Apr 16, 2024 | 30.64 | 30.75 | 30.59 | 30.66 | 10675.00 |
Apr 15, 2024 | 31.18 | 31.18 | 30.77 | 30.84 | 4100.00 |
Apr 12, 2024 | 31.33 | 31.33 | 30.92 | 30.92 | 4647.00 |
Apr 11, 2024 | 31.38 | 31.42 | 31.17 | 31.33 | 5900.00 |
Apr 10, 2024 | 31.40 | 31.48 | 31.30 | 31.44 | 14667.00 |
Apr 09, 2024 | 31.57 | 31.72 | 31.48 | 31.72 | 6650.00 |
Apr 08, 2024 | 31.50 | 31.58 | 31.49 | 31.49 | 1777.00 |
Apr 05, 2024 | 31.43 | 31.59 | 31.35 | 31.52 | 10901.00 |
Apr 04, 2024 | 31.76 | 31.77 | 31.42 | 31.46 | 5741.00 |
Apr 03, 2024 | 31.83 | 31.83 | 31.71 | 31.71 | 9919.00 |
Apr 02, 2024 | 31.94 | 31.94 | 31.82 | 31.90 | 3826.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.15
Minimum
Mar 23 2020
33.16
Maximum
Apr 20 2022
29.78
Average
30.48
Median
May 31 2023