VanEck Durable High Divid... (DURA)
CBOE: DURA
· Real-Time Price · USD
34.07
0.35 (1.04%)
At close: Sep 11, 2025, 2:34 PM
DURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33.99 | 34.09 | 33.99 | 34.09 | 34.09 | 1.10% | 2,634 |
| Sep 10, 2025 | 33.75 | 33.75 | 33.60 | 33.72 | 33.72 | -0.09% | 3,045 |
| Sep 9, 2025 | 33.76 | 33.80 | 33.73 | 33.75 | 33.75 | 0.12% | 2,020 |
| Sep 8, 2025 | 33.92 | 33.92 | 33.53 | 33.71 | 33.71 | -0.50% | 4,828 |
| Sep 5, 2025 | 34.04 | 34.04 | 33.76 | 33.88 | 33.88 | -0.24% | 4,608 |
| Sep 4, 2025 | 33.85 | 33.96 | 33.85 | 33.96 | 33.96 | 0.15% | 3,345 |
| Sep 3, 2025 | 33.93 | 33.93 | 33.79 | 33.91 | 33.91 | -0.79% | 1,223 |
| Sep 2, 2025 | 34.24 | 34.24 | 34.12 | 34.18 | 34.18 | -0.38% | 3,127 |
| Aug 29, 2025 | 34.24 | 34.31 | 34.24 | 34.31 | 34.31 | 0.35% | 2,600 |
| Aug 28, 2025 | 34.09 | 34.19 | 34.09 | 34.19 | 34.19 | -0.29% | 2,898 |
| Aug 27, 2025 | 34.24 | 34.32 | 34.24 | 34.29 | 34.29 | 0.26% | 2,900 |
| Aug 26, 2025 | 34.24 | 34.24 | 34.09 | 34.20 | 34.20 | -0.20% | 1,709 |
| Aug 25, 2025 | 34.26 | 34.32 | 34.24 | 34.27 | 34.27 | -0.67% | 3,018 |
| Aug 22, 2025 | 34.51 | 34.51 | 34.49 | 34.50 | 34.50 | 1.59% | 600 |
| Aug 21, 2025 | 33.99 | 33.99 | 33.96 | 33.96 | 33.96 | 0.03% | 515 |
| Aug 20, 2025 | 33.83 | 34.08 | 33.83 | 33.95 | 33.95 | 0.38% | 3,000 |
| Aug 19, 2025 | 33.79 | 33.83 | 33.79 | 33.82 | 33.82 | 0.71% | 1,000 |
| Aug 18, 2025 | 33.65 | 33.66 | 33.57 | 33.58 | 33.58 | -0.33% | 1,600 |
| Aug 15, 2025 | 33.65 | 33.80 | 33.65 | 33.69 | 33.69 | -0.09% | 700 |
| Aug 14, 2025 | 33.54 | 33.72 | 33.54 | 33.72 | 33.72 | -0.12% | 2,200 |