VanEck Durable High Dividend ETF (DURA)
34.96
+0.25
(+0.73%)
USD |
BATS |
Nov 22, 16:00
34.95
-0.01
(-0.02%)
Pre-Market: 20:00
DURA Price: 34.96 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 35.01 | 35.01 | 34.91 | 34.96 | 7849.00 |
| Nov 21, 2024 | 34.64 | 34.72 | 34.34 | 34.71 | 4267.00 |
| Nov 20, 2024 | 34.19 | 34.36 | 34.17 | 34.36 | 801.00 |
| Nov 19, 2024 | 34.21 | 34.30 | 34.21 | 34.26 | 3236.00 |
| Nov 18, 2024 | 34.30 | 34.48 | 34.29 | 34.42 | 697.00 |
| Nov 15, 2024 | 34.18 | 34.38 | 34.18 | 34.24 | 5438.00 |
| Nov 14, 2024 | 34.51 | 34.54 | 34.41 | 34.41 | 874.00 |
| Nov 13, 2024 | 34.44 | 34.60 | 34.44 | 34.57 | 920.00 |
| Nov 12, 2024 | 34.54 | 34.84 | 34.44 | 34.44 | 1910.00 |
| Nov 11, 2024 | 34.92 | 34.94 | 34.70 | 34.70 | 6090.00 |
| Nov 08, 2024 | 34.84 | 34.94 | 34.84 | 34.88 | 1325.00 |
| Nov 07, 2024 | 34.79 | 34.81 | 34.70 | 34.72 | 11702.00 |
| Nov 06, 2024 | 34.83 | 34.98 | 34.77 | 34.91 | 40323.00 |
| Nov 05, 2024 | 34.15 | 34.42 | 34.15 | 34.42 | 9990.00 |
| Nov 04, 2024 | 34.26 | 34.27 | 34.15 | 34.16 | 1554.00 |
| Nov 01, 2024 | 34.58 | 34.58 | 34.18 | 34.20 | 6043.00 |
| Oct 31, 2024 | 34.34 | 34.49 | 34.33 | 34.33 | 7461.00 |
| Oct 30, 2024 | 34.22 | 34.26 | 34.21 | 34.26 | 2545.00 |
| Oct 29, 2024 | 34.26 | 34.26 | 34.18 | 34.18 | 715.00 |
| Oct 28, 2024 | 34.44 | 34.49 | 34.43 | 34.46 | 3363.00 |
| Oct 25, 2024 | 34.66 | 34.67 | 34.35 | 34.35 | 16886.00 |
| Oct 24, 2024 | 34.58 | 34.62 | 34.57 | 34.62 | 1669.00 |
| Oct 23, 2024 | 34.53 | 34.64 | 34.51 | 34.64 | 892.00 |
| Oct 22, 2024 | 34.61 | 34.81 | 34.61 | 34.80 | 1230.00 |
| Oct 21, 2024 | 34.99 | 34.99 | 34.71 | 34.71 | 2904.00 |
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
35.04
Maximum
Oct 18 2024
30.38
Average
30.98
Median