Skip to main content

Vaneck Morningstar Durable Dividend ETF (NY: DURA )

31.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 31.26 31.26 31.13 31.13 16,391 -0.33(-1.05%)
May 28, 2024 31.52 31.52 31.42 31.46 4,367 -0.25(-0.79%)
May 24, 2024 31.80 31.80 31.69 31.71 5,387 -0.05(-0.16%)
May 23, 2024 32.11 32.11 31.75 31.76 10,622 -0.47(-1.46%)
May 22, 2024 32.30 32.36 32.22 32.23 2,635 -0.12(-0.37%)
May 21, 2024 32.40 32.41 32.32 32.35 5,201 -0.01(-0.02%)
May 20, 2024 32.47 32.47 32.36 32.36 1,426 -0.18(-0.54%)
May 17, 2024 32.43 32.53 32.43 32.53 1,505 +0.05(+0.14%)
May 16, 2024 32.39 32.51 32.39 32.49 8,651 +0.05(+0.14%)
May 15, 2024 32.33 32.46 32.29 32.44 23,365 +0.20(+0.63%)
May 14, 2024 32.25 32.25 32.08 32.24 5,947 +0.07(+0.20%)
May 13, 2024 32.23 32.23 32.14 32.17 3,799 +0.02(+0.07%)
May 10, 2024 32.12 32.18 32.12 32.15 1,324 +0.07(+0.22%)
May 09, 2024 31.96 32.08 31.96 32.08 2,977 +0.26(+0.82%)
May 08, 2024 31.72 31.82 31.72 31.82 10,012 +0.05(+0.17%)
May 07, 2024 31.70 31.77 31.68 31.77 9,083 +0.19(+0.59%)
May 06, 2024 31.61 31.61 31.52 31.58 18,283 +0.04(+0.13%)
May 03, 2024 31.43 31.55 31.43 31.54 12,617 +0.14(+0.45%)
May 02, 2024 31.36 31.49 31.34 31.40 26,708 +0.03(+0.10%)
May 01, 2024 31.25 31.53 31.25 31.37 6,354 -0.08(-0.26%)
Apr 30, 2024 31.59 31.63 31.45 31.45 2,402 -0.27(-0.86%)
Apr 29, 2024 31.71 31.72 31.64 31.72 5,191 +0.16(+0.51%)
Apr 26, 2024 31.65 31.65 31.54 31.56 9,054 -0.18(-0.57%)
Apr 25, 2024 31.77 31.80 31.74 31.74 3,619 -0.11(-0.35%)
Apr 24, 2024 31.50 31.85 31.50 31.85 5,913 +0.13(+0.42%)
Apr 23, 2024 31.56 31.73 31.56 31.72 3,983 +0.15(+0.48%)
Apr 22, 2024 31.45 31.62 31.45 31.57 5,531 +0.26(+0.84%)
Apr 19, 2024 31.11 31.31 31.11 31.31 4,244 +0.40(+1.28%)
Apr 18, 2024 30.86 30.91 30.83 30.91 3,253 +0.10(+0.33%)
Apr 17, 2024 30.81 30.86 30.65 30.81 16,257 +0.14(+0.46%)
Apr 16, 2024 30.64 30.75 30.59 30.66 10,675 -0.18(-0.57%)
Apr 15, 2024 31.18 31.18 30.77 30.84 4,100 -0.08(-0.26%)
Apr 12, 2024 31.33 31.33 30.92 30.92 4,647 -0.41(-1.30%)
Apr 11, 2024 31.38 31.42 31.17 31.33 5,900 -0.11(-0.36%)
Apr 10, 2024 31.40 31.48 31.30 31.44 14,667 -0.28(-0.88%)
Apr 09, 2024 31.57 31.72 31.48 31.72 6,650 +0.23(+0.72%)
Apr 08, 2024 31.50 31.58 31.49 31.49 1,777 -0.03(-0.08%)
Apr 05, 2024 31.43 31.59 31.35 31.52 10,901 +0.06(+0.19%)
Apr 04, 2024 31.76 31.77 31.42 31.46 5,741 -0.25(-0.79%)
Apr 03, 2024 31.83 31.83 31.71 31.71 9,919 -0.19(-0.60%)
Apr 02, 2024 31.94 31.94 31.82 31.90 3,826 -0.06(-0.20%)
Apr 01, 2024 32.06 32.08 31.91 31.96 13,015 -0.34(-1.04%)
Mar 28, 2024 32.23 32.31 32.22 32.30 11,939 +0.17(+0.54%)
Mar 27, 2024 31.97 32.13 31.96 32.13 3,113 +0.48(+1.50%)
Mar 26, 2024 31.72 31.72 31.63 31.65 7,019 -0.05(-0.16%)
Mar 25, 2024 31.75 31.82 31.68 31.70 20,765 +0.06(+0.19%)
Mar 22, 2024 31.72 31.72 31.64 31.64 1,877 -0.13(-0.41%)
Mar 21, 2024 31.85 31.87 31.75 31.77 16,817 +0.12(+0.38%)
Mar 20, 2024 31.49 31.65 31.49 31.65 16,812 +0.03(+0.09%)
Mar 19, 2024 31.56 31.62 31.55 31.62 13,022 +0.15(+0.48%)
Mar 18, 2024 31.45 31.52 31.45 31.47 8,746 +0.13(+0.41%)
Mar 15, 2024 31.34 31.38 31.20 31.34 10,297 -0.08(-0.25%)
Mar 14, 2024 31.61 31.61 31.29 31.42 7,201 -0.23(-0.73%)
Mar 13, 2024 31.75 31.76 31.65 31.65 3,452 -0.00(-0.00%)
Mar 12, 2024 31.66 31.66 31.49 31.65 13,817 +0.02(+0.07%)
Mar 11, 2024 31.30 31.63 31.30 31.63 7,882 +0.30(+0.96%)
Mar 08, 2024 31.22 31.36 31.22 31.33 4,224 +0.15(+0.47%)
Mar 07, 2024 31.24 31.24 31.17 31.18 127,649 +0.02(+0.08%)
Mar 06, 2024 31.28 31.28 31.15 31.16 6,777 +0.26(+0.84%)
Mar 05, 2024 30.95 31.10 30.84 30.90 4,070 -0.03(-0.10%)
Mar 04, 2024 30.72 30.96 30.72 30.93 6,694 +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.