Skip to main content

Vaneck Morningstar Durable Dividend ETF (NY: DURA )

34.33 +0.07 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 31.01 31.47 31.01 31.47 9,582 +0.62(+2.01%)
May 30, 2024 30.86 30.89 30.83 30.85 13,943 +0.16(+0.51%)
May 29, 2024 30.82 30.82 30.69 30.69 16,626 -0.33(-1.05%)
May 28, 2024 31.07 31.07 30.98 31.02 4,429 -0.25(-0.79%)
May 24, 2024 31.35 31.35 31.24 31.26 5,464 -0.05(-0.16%)
May 23, 2024 31.66 31.66 31.30 31.31 10,774 -0.46(-1.46%)
May 22, 2024 31.84 31.90 31.76 31.77 2,672 -0.12(-0.37%)
May 21, 2024 31.94 31.95 31.86 31.89 5,275 -0.01(-0.02%)
May 20, 2024 32.01 32.01 31.90 31.90 1,446 -0.17(-0.54%)
May 17, 2024 31.97 32.07 31.97 32.07 1,526 +0.05(+0.14%)
May 16, 2024 31.93 32.05 31.93 32.03 8,775 +0.05(+0.14%)
May 15, 2024 31.87 32.00 31.83 31.98 23,700 +0.20(+0.63%)
May 14, 2024 31.79 31.79 31.63 31.78 6,032 +0.06(+0.20%)
May 13, 2024 31.77 31.77 31.69 31.72 3,853 +0.02(+0.07%)
May 10, 2024 31.67 31.73 31.67 31.70 1,342 +0.07(+0.22%)
May 09, 2024 31.51 31.63 31.51 31.63 3,019 +0.26(+0.82%)
May 08, 2024 31.27 31.37 31.27 31.37 10,155 +0.05(+0.17%)
May 07, 2024 31.25 31.32 31.23 31.32 9,213 +0.18(+0.59%)
May 06, 2024 31.16 31.16 31.07 31.13 18,545 +0.04(+0.13%)
May 03, 2024 30.99 31.10 30.99 31.09 12,797 +0.14(+0.45%)
May 02, 2024 30.92 31.04 30.90 30.96 27,090 +0.03(+0.10%)
May 01, 2024 30.81 31.08 30.81 30.92 6,445 -0.08(-0.26%)
Apr 30, 2024 31.14 31.18 31.00 31.00 2,436 -0.27(-0.86%)
Apr 29, 2024 31.26 31.27 31.19 31.27 5,265 +0.16(+0.51%)
Apr 26, 2024 31.20 31.20 31.10 31.11 9,183 -0.18(-0.57%)
Apr 25, 2024 31.32 31.35 31.29 31.29 3,670 -0.11(-0.35%)
Apr 24, 2024 31.05 31.40 31.05 31.40 5,997 +0.13(+0.42%)
Apr 23, 2024 31.11 31.28 31.11 31.27 4,040 +0.15(+0.48%)
Apr 22, 2024 31.01 31.17 31.01 31.12 5,610 +0.26(+0.84%)
Apr 19, 2024 30.67 30.86 30.67 30.86 4,304 +0.39(+1.28%)
Apr 18, 2024 30.42 30.47 30.39 30.47 3,299 +0.10(+0.33%)
Apr 17, 2024 30.38 30.42 30.22 30.37 16,490 +0.14(+0.46%)
Apr 16, 2024 30.21 30.32 30.16 30.23 10,828 -0.17(-0.57%)
Apr 15, 2024 30.74 30.74 30.34 30.40 4,158 -0.08(-0.26%)
Apr 12, 2024 30.89 30.89 30.48 30.48 4,713 -0.40(-1.30%)
Apr 11, 2024 30.94 30.97 30.73 30.88 5,984 -0.11(-0.36%)
Apr 10, 2024 30.96 31.04 30.85 31.00 14,877 -0.28(-0.88%)
Apr 09, 2024 31.12 31.27 31.04 31.27 6,745 +0.22(+0.72%)
Apr 08, 2024 31.05 31.13 31.05 31.05 1,802 -0.03(-0.08%)
Apr 05, 2024 30.99 31.14 30.91 31.07 11,057 +0.06(+0.19%)
Apr 04, 2024 31.31 31.32 30.98 31.02 5,823 -0.25(-0.79%)
Apr 03, 2024 31.38 31.38 31.26 31.26 10,061 -0.19(-0.60%)
Apr 02, 2024 31.49 31.49 31.37 31.45 3,880 -0.06(-0.20%)
Apr 01, 2024 31.61 31.63 31.46 31.51 13,201 -0.11(-0.34%)
Mar 28, 2024 31.55 31.63 31.54 31.62 12,195 +0.17(+0.54%)
Mar 27, 2024 31.30 31.45 31.29 31.45 3,179 +0.47(+1.50%)
Mar 26, 2024 31.05 31.05 30.96 30.98 7,169 -0.05(-0.16%)
Mar 25, 2024 31.08 31.15 31.01 31.03 21,211 +0.06(+0.19%)
Mar 22, 2024 31.05 31.05 30.97 30.97 1,917 -0.13(-0.41%)
Mar 21, 2024 31.18 31.20 31.08 31.10 17,178 +0.12(+0.38%)
Mar 20, 2024 30.83 30.98 30.83 30.98 17,173 +0.03(+0.09%)
Mar 19, 2024 30.90 30.96 30.89 30.96 13,301 +0.15(+0.48%)
Mar 18, 2024 30.79 30.86 30.79 30.81 8,933 +0.13(+0.41%)
Mar 15, 2024 30.68 30.72 30.54 30.68 10,518 -0.08(-0.25%)
Mar 14, 2024 30.95 30.95 30.63 30.76 7,355 -0.23(-0.73%)
Mar 13, 2024 31.08 31.09 30.98 30.98 3,526 -0.00(-0.00%)
Mar 12, 2024 31.00 31.00 30.83 30.99 14,113 +0.02(+0.07%)
Mar 11, 2024 30.64 30.96 30.64 30.96 8,051 +0.29(+0.96%)
Mar 08, 2024 30.56 30.70 30.56 30.67 4,314 +0.14(+0.47%)
Mar 07, 2024 30.58 30.58 30.51 30.53 130,391 +0.02(+0.08%)
Mar 06, 2024 30.62 30.62 30.49 30.50 6,922 +0.25(+0.84%)
Mar 05, 2024 30.30 30.45 30.19 30.25 4,157 -0.03(-0.10%)
Mar 04, 2024 30.07 30.31 30.07 30.28 6,837 +0.05(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.