Skip to main content

Vaneck Morningstar Durable Dividend ETF (NY: DURA )

32.30 +0.17 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 30.86 30.91 30.74 30.88 6,673 -0.03(-0.10%)
Feb 29, 2024 30.99 30.99 30.85 30.91 3,405 +0.07(+0.23%)
Feb 28, 2024 30.81 30.91 30.81 30.84 6,125 -0.00(-0.01%)
Feb 27, 2024 30.82 30.84 30.76 30.84 24,113 -0.07(-0.22%)
Feb 26, 2024 31.05 31.05 30.91 30.91 2,181 -0.26(-0.84%)
Feb 23, 2024 31.21 31.24 31.17 31.17 806 +0.12(+0.37%)
Feb 22, 2024 30.78 31.06 30.78 31.06 12,738 +0.10(+0.34%)
Feb 21, 2024 30.84 30.95 30.81 30.95 33,668 +0.25(+0.82%)
Feb 20, 2024 30.75 30.78 30.68 30.70 9,908 +0.12(+0.41%)
Feb 16, 2024 30.48 30.70 30.48 30.58 7,661 -0.05(-0.17%)
Feb 15, 2024 30.60 30.63 30.52 30.63 7,306 +0.32(+1.05%)
Feb 14, 2024 30.23 30.31 30.23 30.31 1,131 +0.06(+0.20%)
Feb 13, 2024 30.33 30.33 30.14 30.25 6,014 -0.41(-1.34%)
Feb 12, 2024 30.45 30.66 30.45 30.66 5,233 +0.26(+0.85%)
Feb 09, 2024 30.43 30.43 30.32 30.40 5,780 -0.10(-0.33%)
Feb 08, 2024 30.48 30.50 30.34 30.50 2,230 -0.07(-0.22%)
Feb 07, 2024 30.62 30.64 30.57 30.57 2,853 -0.11(-0.36%)
Feb 06, 2024 30.54 30.74 30.54 30.68 5,925 +0.15(+0.51%)
Feb 05, 2024 30.59 30.64 30.52 30.52 9,128 -0.38(-1.24%)
Feb 02, 2024 30.83 31.00 30.80 30.91 51,047 -0.15(-0.47%)
Feb 01, 2024 30.70 31.05 30.70 31.05 5,385 +0.26(+0.85%)
Jan 31, 2024 31.06 31.08 30.78 30.79 8,481 -0.24(-0.76%)
Jan 30, 2024 30.91 31.03 30.91 31.03 3,733 +0.02(+0.07%)
Jan 29, 2024 30.88 31.03 30.86 31.00 5,022 +0.08(+0.26%)
Jan 26, 2024 30.93 30.94 30.89 30.93 4,352 +0.02(+0.05%)
Jan 25, 2024 30.84 30.91 30.75 30.91 7,900 +0.27(+0.88%)
Jan 24, 2024 30.78 30.81 30.64 30.64 14,633 -0.24(-0.78%)
Jan 23, 2024 30.81 30.88 30.80 30.88 7,668 +0.02(+0.06%)
Jan 22, 2024 30.99 31.02 30.85 30.86 7,690 -0.06(-0.19%)
Jan 19, 2024 30.76 30.93 30.72 30.92 3,206 +0.14(+0.45%)
Jan 18, 2024 30.73 30.78 30.56 30.78 8,191 +0.03(+0.10%)
Jan 17, 2024 30.86 30.87 30.62 30.75 9,099 -0.15(-0.48%)
Jan 16, 2024 30.97 30.98 30.84 30.90 11,124 -0.26(-0.85%)
Jan 12, 2024 31.29 31.29 31.11 31.16 5,568 +0.12(+0.39%)
Jan 11, 2024 30.94 31.04 30.93 31.04 8,305 -0.17(-0.54%)
Jan 10, 2024 31.30 31.30 31.11 31.21 6,599 -0.07(-0.22%)
Jan 09, 2024 31.31 31.31 31.22 31.28 9,318 -0.18(-0.56%)
Jan 08, 2024 31.14 31.46 31.11 31.46 10,735 +0.20(+0.63%)
Jan 05, 2024 31.21 31.35 31.12 31.26 31,024 +0.00(+0.00%)
Jan 04, 2024 31.34 31.47 31.26 31.26 22,796 -0.08(-0.26%)
Jan 03, 2024 31.37 31.40 31.33 31.34 11,205 -0.01(-0.04%)
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.