UK markets open in 2 hours 53 minutes

VanEck Durable High Dividend ETF (DURA)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
32.23-0.12 (-0.37%)
At close: 03:59PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202432.3032.3632.2232.2332.232,600
21 May 202432.4032.4132.3232.3532.355,200
20 May 202432.4732.4732.3632.3632.361,400
17 May 202432.4332.5332.4332.5332.531,500
16 May 202432.3932.5132.3932.4932.498,700
15 May 202432.3332.4632.2932.4432.4423,400
14 May 202432.2532.2532.0832.2432.245,900
13 May 202432.2332.2332.1432.1732.173,800
10 May 202432.1232.1832.1232.1532.151,300
09 May 202431.9632.0831.9632.0832.083,000
08 May 202431.7231.8231.7231.8231.8210,000
07 May 202431.7031.7731.6831.7731.779,100
06 May 202431.6131.6131.5231.5831.5818,300
03 May 202431.4331.5531.4331.5431.5412,600
02 May 202431.3631.4931.3431.4031.4026,700
01 May 202431.2531.5331.2531.3731.376,400
30 Apr 202431.5931.6331.4531.4531.452,400
29 Apr 202431.7131.7231.6431.7231.725,200
26 Apr 202431.6531.6531.5431.5631.569,100
25 Apr 202431.7731.8031.7431.7431.743,600
24 Apr 202431.5031.8531.5031.8531.855,900
23 Apr 202431.5631.7331.5631.7231.724,000
22 Apr 202431.4531.6231.4531.5731.575,500
19 Apr 202431.1131.3131.1131.3131.314,200
18 Apr 202430.8630.9130.8330.9130.913,300
17 Apr 202430.8130.8630.6530.8130.8116,300
16 Apr 202430.6430.7530.5930.6630.6610,700
15 Apr 202431.1831.1830.7730.8430.844,100
12 Apr 202431.3331.3330.9230.9230.924,600
11 Apr 202431.3831.4231.1731.3331.335,900
10 Apr 202431.4031.4831.3031.4431.4414,700
09 Apr 202431.5731.7231.4831.7231.726,700
08 Apr 202431.5031.5831.4931.4931.491,800
05 Apr 202431.4331.5931.3531.5231.5210,900
04 Apr 202431.7631.7731.4231.4631.465,700
03 Apr 202431.8331.8331.7131.7131.719,900
02 Apr 202431.9431.9431.8231.9031.903,800
01 Apr 202432.0632.0831.9131.9631.9613,000
01 Apr 20240.226 Dividend
28 Mar 202432.2332.3132.2232.3032.0711,900
27 Mar 202431.9732.1331.9632.1331.913,100
26 Mar 202431.7231.7231.6331.6531.437,000
25 Mar 202431.7531.8231.6831.7031.4820,800
22 Mar 202431.7231.7231.6431.6431.421,900
21 Mar 202431.8531.8731.7531.7731.5516,800
20 Mar 202431.4931.6531.4931.6531.4316,800
19 Mar 202431.5631.6231.5531.6231.4013,000
18 Mar 202431.4531.5231.4531.4731.258,700
15 Mar 202431.3431.3831.2031.3431.1210,300
14 Mar 202431.6131.6131.2931.4231.207,200
13 Mar 202431.7531.7631.6531.6531.433,500
12 Mar 202431.6631.6631.4931.6531.4313,800
11 Mar 202431.3031.6331.3031.6331.417,900
08 Mar 202431.2231.3631.2231.3331.114,200
07 Mar 202431.2431.2431.1731.1830.96127,600
06 Mar 202431.2831.2831.1531.1630.946,800
05 Mar 202430.9531.1030.8430.9030.684,100
04 Mar 202430.7230.9630.7230.9330.716,700
01 Mar 202430.8630.9130.7430.8830.666,700
29 Feb 202430.9930.9930.8530.9130.693,400
28 Feb 202430.8130.9130.8130.8430.626,100
27 Feb 202430.8230.8430.7630.8430.6224,100
26 Feb 202431.0531.0530.9130.9130.692,200
23 Feb 202431.2231.2431.1731.1730.95800
22 Feb 202430.7831.0630.7831.0630.8412,700
21 Feb 202430.8430.9530.8130.9530.7333,700
20 Feb 202430.7530.7830.6830.7030.499,900
16 Feb 202430.4830.7030.4830.5830.377,700
15 Feb 202430.6030.6330.5230.6330.427,300
14 Feb 202430.2330.3130.2330.3130.101,100
13 Feb 202430.3330.3330.1430.2530.046,000
12 Feb 202430.4530.6630.4530.6630.455,200
09 Feb 202430.4330.4330.3230.4030.195,800
08 Feb 202430.4830.5030.3530.5030.292,200
07 Feb 202430.6230.6430.5730.5730.362,900
06 Feb 202430.5430.7430.5430.6830.475,900
05 Feb 202430.6030.6430.5230.5230.319,100
02 Feb 202430.8331.0030.8030.9130.6951,000
01 Feb 202430.7031.0530.7031.0530.835,400
31 Jan 202431.0631.0830.7830.7930.578,500
30 Jan 202430.9131.0330.9131.0330.813,700
29 Jan 202430.8831.0330.8631.0030.785,000
26 Jan 202430.9330.9430.8930.9330.714,400
25 Jan 202430.8430.9130.7530.9130.697,900
24 Jan 202430.7830.8130.6430.6430.4314,600
23 Jan 202430.8130.8830.8030.8830.667,700
22 Jan 202430.9931.0230.8530.8630.647,700
19 Jan 202430.7630.9330.7230.9230.703,200
18 Jan 202430.7330.7830.5630.7830.568,200
17 Jan 202430.8630.8730.6230.7530.539,100
16 Jan 202430.9730.9830.8430.9030.6811,100
12 Jan 202431.2931.2931.1131.1630.945,600
11 Jan 202430.9431.0430.9331.0430.828,300
10 Jan 202431.3031.3031.1131.2130.996,600
09 Jan 202431.3131.3131.2231.2831.069,300
08 Jan 202431.1431.4631.1131.4631.2410,700
05 Jan 202431.2131.3531.1231.2631.0431,000
04 Jan 202431.3431.4731.2631.2631.0422,800
03 Jan 202431.3731.4031.3331.3431.1211,200
02 Jan 202430.9331.4330.9331.3531.137,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...