How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

VanEck Durable High Dividend ETF (DURA)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

31.36

-0.09

(-0.29%)

At close: 03:59PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	31.20	31.36	31.20	31.36	31.36	9,700
13 Jun 2024	31.31	31.45	31.31	31.45	31.45	9,400
12 Jun 2024	31.73	31.74	31.49	31.58	31.58	15,300
11 Jun 2024	31.73	31.73	31.73	31.73	31.73	200
10 Jun 2024	31.73	31.83	31.73	31.83	31.83	1,700
07 Jun 2024	31.92	31.96	31.84	31.84	31.84	12,600
06 Jun 2024	31.99	31.99	31.89	31.90	31.90	5,200
05 Jun 2024	31.91	31.91	31.74	31.87	31.87	8,300
04 Jun 2024	31.83	31.96	31.78	31.96	31.96	1,600
03 Jun 2024	31.66	31.80	31.66	31.80	31.80	13,000
31 May 2024	31.45	31.92	31.45	31.92	31.92	9,400
30 May 2024	31.31	31.33	31.27	31.29	31.29	13,700
29 May 2024	31.26	31.26	31.13	31.13	31.13	16,400
28 May 2024	31.52	31.52	31.42	31.46	31.46	4,400
24 May 2024	31.80	31.80	31.69	31.71	31.71	5,400
23 May 2024	32.11	32.11	31.75	31.76	31.76	10,600
22 May 2024	32.30	32.36	32.22	32.23	32.23	2,600
21 May 2024	32.40	32.41	32.32	32.35	32.35	5,200
20 May 2024	32.47	32.47	32.36	32.36	32.36	1,400
17 May 2024	32.43	32.53	32.43	32.53	32.53	1,500
16 May 2024	32.39	32.51	32.39	32.49	32.49	8,700
15 May 2024	32.33	32.46	32.29	32.44	32.44	23,400
14 May 2024	32.25	32.25	32.08	32.24	32.24	5,900
13 May 2024	32.23	32.23	32.14	32.17	32.17	3,800
10 May 2024	32.12	32.18	32.12	32.15	32.15	1,300
09 May 2024	31.96	32.08	31.96	32.08	32.08	3,000
08 May 2024	31.72	31.82	31.72	31.82	31.82	10,000
07 May 2024	31.70	31.77	31.68	31.77	31.77	9,100
06 May 2024	31.61	31.61	31.52	31.58	31.58	18,300
03 May 2024	31.43	31.55	31.43	31.54	31.54	12,600
02 May 2024	31.36	31.49	31.34	31.40	31.40	26,700
01 May 2024	31.25	31.53	31.25	31.37	31.37	6,400
30 Apr 2024	31.59	31.63	31.45	31.45	31.45	2,400
29 Apr 2024	31.71	31.72	31.64	31.72	31.72	5,200
26 Apr 2024	31.65	31.65	31.54	31.56	31.56	9,100
25 Apr 2024	31.77	31.80	31.74	31.74	31.74	3,600
24 Apr 2024	31.50	31.85	31.50	31.85	31.85	5,900
23 Apr 2024	31.56	31.73	31.56	31.72	31.72	4,000
22 Apr 2024	31.45	31.62	31.45	31.57	31.57	5,500
19 Apr 2024	31.11	31.31	31.11	31.31	31.31	4,200
18 Apr 2024	30.86	30.91	30.83	30.91	30.91	3,300
17 Apr 2024	30.81	30.86	30.65	30.81	30.81	16,300
16 Apr 2024	30.64	30.75	30.59	30.66	30.66	10,700
15 Apr 2024	31.18	31.18	30.77	30.84	30.84	4,100
12 Apr 2024	31.33	31.33	30.92	30.92	30.92	4,600
11 Apr 2024	31.38	31.42	31.17	31.33	31.33	5,900
10 Apr 2024	31.40	31.48	31.30	31.44	31.44	14,700
09 Apr 2024	31.57	31.72	31.48	31.72	31.72	6,700
08 Apr 2024	31.50	31.58	31.49	31.49	31.49	1,800
05 Apr 2024	31.43	31.59	31.35	31.52	31.52	10,900
04 Apr 2024	31.76	31.77	31.42	31.46	31.46	5,700
03 Apr 2024	31.83	31.83	31.71	31.71	31.71	9,900
02 Apr 2024	31.94	31.94	31.82	31.90	31.90	3,800
01 Apr 2024	32.06	32.08	31.91	31.96	31.96	13,000
01 Apr 2024	0.226 Dividend
28 Mar 2024	32.23	32.31	32.22	32.30	32.07	11,900
27 Mar 2024	31.97	32.13	31.96	32.13	31.91	3,100
26 Mar 2024	31.72	31.72	31.63	31.65	31.43	7,000
25 Mar 2024	31.75	31.82	31.68	31.70	31.48	20,800
22 Mar 2024	31.72	31.72	31.64	31.64	31.42	1,900
21 Mar 2024	31.85	31.87	31.75	31.77	31.55	16,800
20 Mar 2024	31.49	31.65	31.49	31.65	31.43	16,800
19 Mar 2024	31.56	31.62	31.55	31.62	31.40	13,000
18 Mar 2024	31.45	31.52	31.45	31.47	31.25	8,700
15 Mar 2024	31.34	31.38	31.20	31.34	31.12	10,300
14 Mar 2024	31.61	31.61	31.29	31.42	31.20	7,200
13 Mar 2024	31.75	31.76	31.65	31.65	31.43	3,500
12 Mar 2024	31.66	31.66	31.49	31.65	31.43	13,800
11 Mar 2024	31.30	31.63	31.30	31.63	31.41	7,900
08 Mar 2024	31.22	31.36	31.22	31.33	31.11	4,200
07 Mar 2024	31.24	31.24	31.17	31.18	30.96	127,600
06 Mar 2024	31.28	31.28	31.15	31.16	30.94	6,800
05 Mar 2024	30.95	31.10	30.84	30.90	30.68	4,100
04 Mar 2024	30.72	30.96	30.72	30.93	30.71	6,700
01 Mar 2024	30.86	30.91	30.74	30.88	30.66	6,700
29 Feb 2024	30.99	30.99	30.85	30.91	30.69	3,400
28 Feb 2024	30.81	30.91	30.81	30.84	30.62	6,100
27 Feb 2024	30.82	30.84	30.76	30.84	30.62	24,100
26 Feb 2024	31.05	31.05	30.91	30.91	30.69	2,200
23 Feb 2024	31.22	31.24	31.17	31.17	30.95	800
22 Feb 2024	30.78	31.06	30.78	31.06	30.84	12,700
21 Feb 2024	30.84	30.95	30.81	30.95	30.73	33,700
20 Feb 2024	30.75	30.78	30.68	30.70	30.49	9,900
16 Feb 2024	30.48	30.70	30.48	30.58	30.37	7,700
15 Feb 2024	30.60	30.63	30.52	30.63	30.42	7,300
14 Feb 2024	30.23	30.31	30.23	30.31	30.10	1,100
13 Feb 2024	30.33	30.33	30.14	30.25	30.04	6,000
12 Feb 2024	30.45	30.66	30.45	30.66	30.45	5,200
09 Feb 2024	30.43	30.43	30.32	30.40	30.19	5,800
08 Feb 2024	30.48	30.50	30.35	30.50	30.29	2,200
07 Feb 2024	30.62	30.64	30.57	30.57	30.36	2,900
06 Feb 2024	30.54	30.74	30.54	30.68	30.47	5,900
05 Feb 2024	30.60	30.64	30.52	30.52	30.31	9,100
02 Feb 2024	30.83	31.00	30.80	30.91	30.69	51,000
01 Feb 2024	30.70	31.05	30.70	31.05	30.83	5,400
31 Jan 2024	31.06	31.08	30.78	30.79	30.57	8,500
30 Jan 2024	30.91	31.03	30.91	31.03	30.81	3,700
29 Jan 2024	30.88	31.03	30.86	31.00	30.78	5,000
26 Jan 2024	30.93	30.94	30.89	30.93	30.71	4,400
25 Jan 2024	30.84	30.91	30.75	30.91	30.69	7,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,166.88-67.64(-0.13%)

How I founded Britain's most respected removals firm

VanEck Durable High Dividend ETF (DURA)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,166.88
-67.64(-0.13%)