VanEck Morningstar Durabl... (DURA)

30.71

0.40 (1.32%)

At close: Apr 11, 2025, 3:59 PM

30.72

0.02%

After-hours: Apr 11, 2025, 04:28 PM EDT

VanEck Morningstar Durable Dividend ETF Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	30.19	30.19	30.81	30.81	30.00	30.00	30.67	30.67	1.19%	5,047
Apr 10, 2025	30.83	30.83	30.83	30.83	30.05	30.05	30.31	30.31	-3.22%	6,400
Apr 9, 2025	29.41	29.41	31.34	31.34	29.12	29.12	31.32	31.32	6.17%	13,242
Apr 8, 2025	30.72	30.72	30.73	30.73	29.21	29.21	29.50	29.50	-2.25%	27,217
Apr 7, 2025	29.71	29.71	31.03	31.03	29.32	29.32	30.18	30.18	-1.24%	37,700
Apr 4, 2025	31.68	31.68	31.81	31.81	30.56	30.56	30.56	30.56	-5.80%	48,139
Apr 3, 2025	33.05	33.05	33.12	33.12	32.44	32.44	32.44	32.44	-3.62%	18,500
Apr 2, 2025	33.46	33.46	33.66	33.66	33.46	33.46	33.66	33.66	0.21%	3,900
Apr 1, 2025	33.41	33.41	33.69	33.69	33.38	33.38	33.59	33.59	-1.52%	6,631
Mar 31, 2025	33.62	33.35	34.17	33.90	33.62	33.35	34.11	33.84	1.13%	24,809
Mar 28, 2025	33.89	33.62	33.94	33.67	33.65	33.38	33.73	33.46	-0.74%	12,128
Mar 27, 2025	33.89	33.62	34.07	33.80	33.88	33.61	33.98	33.71	-0.15%	4,946
Mar 26, 2025	34.10	33.83	34.20	33.93	33.99	33.72	34.03	33.76	0.59%	34,800
Mar 25, 2025	34.15	33.88	34.15	33.88	33.83	33.56	33.83	33.56	-0.94%	8,012
Mar 24, 2025	34.13	33.86	34.24	33.97	33.99	33.72	34.15	33.88	0.71%	11,000
Mar 21, 2025	33.96	33.69	33.96	33.69	33.81	33.54	33.91	33.64	-0.59%	6,300
Mar 20, 2025	34.18	33.91	34.18	33.91	34.00	33.73	34.11	33.84	0.00%	12,307
Mar 19, 2025	34.10	33.83	34.16	33.89	34.05	33.78	34.11	33.84	0.18%	3,200
Mar 18, 2025	34.04	33.77	34.12	33.85	33.92	33.65	34.05	33.78	-0.06%	6,100
Mar 17, 2025	33.60	33.33	34.15	33.88	33.60	33.33	34.07	33.80	1.10%	7,675
Mar 14, 2025	33.47	33.20	33.70	33.43	33.47	33.20	33.70	33.43	1.44%	17,045
Mar 13, 2025	33.30	33.04	33.54	33.28	33.22	32.96	33.22	32.96	-0.03%	6,334
Mar 12, 2025	33.55	33.29	33.55	33.29	33.14	32.88	33.23	32.97	-1.04%	60,300
Mar 11, 2025	34.06	33.80	34.06	33.80	33.50	33.24	33.58	33.32	-1.41%	14,925
Mar 10, 2025	33.97	33.70	34.61	34.34	33.87	33.60	34.06	33.79	0.00%	9,323
Mar 7, 2025	33.67	33.40	34.06	33.79	33.67	33.40	34.06	33.79	1.55%	12,814
Mar 6, 2025	33.28	33.02	33.56	33.30	33.23	32.97	33.54	33.28	0.12%	8,132
Mar 5, 2025	33.27	33.01	33.56	33.30	33.19	32.93	33.50	33.24	0.21%	12,800
Mar 4, 2025	33.88	33.62	33.88	33.62	33.43	33.17	33.43	33.17	-1.33%	3,900
Mar 3, 2025	34.07	33.80	34.24	33.97	33.75	33.48	33.88	33.61	-0.38%	12,000
Feb 28, 2025	33.80	33.53	34.01	33.74	33.64	33.37	34.01	33.74	1.37%	10,218
Feb 27, 2025	33.57	33.31	33.74	33.48	33.50	33.24	33.55	33.29	0.15%	28,800
Feb 26, 2025	33.89	33.63	33.89	33.63	33.47	33.21	33.50	33.24	-1.15%	8,600
Feb 25, 2025	33.90	33.63	33.90	33.63	33.82	33.55	33.89	33.62	0.18%	7,400
Feb 24, 2025	33.72	33.45	34.00	33.73	33.72	33.45	33.83	33.56	0.53%	3,603
Feb 21, 2025	33.65	33.39	33.75	33.49	33.65	33.39	33.65	33.39	0.00%	5,800
Feb 20, 2025	33.48	33.22	33.65	33.39	33.44	33.18	33.65	33.39	0.72%	1,400
Feb 19, 2025	33.09	32.83	33.43	33.17	33.09	32.83	33.41	33.15	0.72%	7,419
Feb 18, 2025	33.00	32.74	33.19	32.93	33.00	32.74	33.17	32.91	0.45%	2,648
Feb 14, 2025	33.21	32.95	33.21	32.95	33.02	32.76	33.02	32.76	-0.30%	2,200
Feb 13, 2025	32.93	32.67	33.12	32.86	32.93	32.67	33.12	32.86	0.58%	4,000
Feb 12, 2025	33.07	32.81	33.07	32.81	32.93	32.67	32.93	32.67	-0.87%	5,100
Feb 11, 2025	32.97	32.71	33.22	32.96	32.97	32.71	33.22	32.96	0.54%	4,400
Feb 10, 2025	32.98	32.72	33.04	32.78	32.97	32.71	33.04	32.78	0.76%	3,618
Feb 7, 2025	33.00	32.74	33.00	32.74	32.79	32.53	32.79	32.53	-0.52%	13,613
Feb 6, 2025	33.03	32.77	33.03	32.77	32.88	32.62	32.96	32.70	-0.63%	2,924
Feb 5, 2025	32.92	32.66	33.20	32.94	32.91	32.65	33.17	32.91	0.55%	5,134
Feb 4, 2025	32.95	32.69	33.02	32.76	32.94	32.68	32.99	32.73	-0.36%	3,300
Feb 3, 2025	32.87	32.61	33.19	32.93	32.87	32.61	33.11	32.85	0.06%	13,400
Jan 31, 2025	33.30	33.04	33.33	33.07	33.09	32.83	33.09	32.83	-0.51%	3,100