VanEck Durable High Dividend ETF (DURA)
34.16
-0.04
(-0.11%)
USD |
BATS |
Nov 04, 16:00
DURA Price: 34.16 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 534.00 |
| Oct 17, 2024 | 35.02 | 35.02 | 34.99 | 35.00 | 581.00 |
| Oct 16, 2024 | 34.84 | 35.03 | 34.84 | 34.98 | 2403.00 |
| Oct 15, 2024 | 35.02 | 35.05 | 34.85 | 34.85 | 2112.00 |
| Oct 14, 2024 | 34.92 | 34.95 | 34.92 | 34.93 | 1740.00 |
| Oct 11, 2024 | 34.68 | 34.78 | 34.65 | 34.77 | 4899.00 |
| Oct 10, 2024 | 34.56 | 34.56 | 34.48 | 34.52 | 3442.00 |
| Oct 09, 2024 | 34.31 | 34.57 | 34.31 | 34.57 | 2220.00 |
| Oct 08, 2024 | 34.37 | 34.37 | 34.29 | 34.29 | 1063.00 |
| Oct 07, 2024 | 34.57 | 34.57 | 34.39 | 34.40 | 1755.00 |
| Oct 04, 2024 | 34.56 | 34.56 | 34.37 | 34.55 | 3780.00 |
| Oct 03, 2024 | 34.55 | 34.55 | 34.39 | 34.44 | 2378.00 |
| Oct 02, 2024 | 34.51 | 34.57 | 34.50 | 34.57 | 3823.00 |
| Oct 01, 2024 | 34.48 | 34.59 | 34.48 | 34.59 | 1754.00 |
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
30.32
Average
30.93
Median
Sep 22 2021