VanEck Durable High Dividend ETF (DURA)

BATS: DURA · Real-Time Price · USD

37.47

+0.06 (0.16%)

At close: Mar 9, 2026, 4:00 PM EDT

37.47

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:10 PM EDT

DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.07	37.13	37.07	37.13	-	-0.76%	668
Mar 6, 2026	37.38	37.42	37.38	37.42	37.42	-0.48%	416
Mar 5, 2026	37.52	37.59	37.50	37.59	37.59	-1.08%	1,756
Mar 4, 2026	37.82	38.03	37.82	38.01	38.01	-0.12%	3,195
Mar 3, 2026	38.34	38.34	37.88	38.05	38.05	-0.94%	1,582
Mar 2, 2026	38.37	38.41	38.34	38.41	38.41	-0.05%	3,441
Feb 27, 2026	38.13	38.43	38.13	38.43	38.43	1.05%	3,036
Feb 26, 2026	38.19	38.19	38.03	38.03	38.03	-0.42%	2,309
Feb 25, 2026	38.12	38.19	38.12	38.19	38.19	-0.26%	1,733
Feb 24, 2026	38.21	38.29	38.15	38.29	38.29	0.23%	3,064
Feb 23, 2026	37.89	38.23	37.89	38.20	38.20	0.54%	2,181
Feb 20, 2026	37.92	38.02	37.92	38.00	38.00	0.08%	747
Feb 19, 2026	37.97	38.01	37.97	37.97	37.97	-0.16%	2,526
Feb 18, 2026	37.92	38.03	37.92	38.03	38.03	0.29%	3,209
Feb 17, 2026	38.16	38.16	37.85	37.92	37.92	-0.60%	2,442
Feb 13, 2026	38.31	38.31	38.15	38.15	38.15	0.37%	6,322
Feb 12, 2026	38.30	38.30	38.01	38.01	38.01	-0.34%	1,748
Feb 11, 2026	37.93	38.14	37.93	38.14	38.14	1.68%	17,211
Feb 10, 2026	37.46	37.64	37.46	37.51	37.51	0.30%	2,848
Feb 9, 2026	37.44	37.44	37.26	37.40	37.40	-0.35%	2,704
Feb 6, 2026	37.33	37.53	37.33	37.53	37.53	0.94%	4,267
Feb 5, 2026	37.33	37.34	37.13	37.18	37.18	-0.13%	3,108
Feb 4, 2026	37.02	37.33	37.02	37.23	37.23	1.43%	1,473
Feb 3, 2026	36.25	36.81	36.25	36.70	36.70	1.22%	5,637
Feb 2, 2026	36.15	36.32	36.04	36.26	36.26	0.15%	3,563
Jan 30, 2026	35.81	36.21	35.76	36.21	36.21	1.72%	1,917
Jan 29, 2026	35.70	35.70	35.59	35.59	35.59	0.35%	1,595
Jan 28, 2026	35.58	35.61	35.41	35.47	35.47	0.08%	1,762
Jan 27, 2026	35.36	35.44	35.36	35.44	35.44	0.49%	672
Jan 26, 2026	35.12	35.27	35.12	35.27	35.27	0.48%	1,907
Jan 23, 2026	35.04	35.10	35.04	35.10	35.10	0.11%	1,989
Jan 22, 2026	35.15	35.15	35.06	35.06	35.06	-0.22%	642
Jan 21, 2026	34.91	35.14	34.90	35.14	35.14	1.09%	1,745
Jan 20, 2026	34.86	34.86	34.76	34.76	34.76	-0.96%	2,686
Jan 16, 2026	35.01	35.11	34.97	35.10	35.10	0.09%	2,197
Jan 15, 2026	35.03	35.19	35.03	35.07	35.07	0.06%	2,216
Jan 14, 2026	34.51	35.05	34.51	35.05	35.05	1.58%	2,515
Jan 13, 2026	34.42	34.51	34.42	34.51	34.51	0.25%	1,261
Jan 12, 2026	34.49	34.49	34.36	34.42	34.42	-0.05%	2,147
Jan 9, 2026	34.37	34.46	34.37	34.44	34.44	0.46%	5,617
Jan 8, 2026	33.64	34.32	33.64	34.28	34.28	1.66%	4,481
Jan 7, 2026	33.90	33.90	33.72	33.72	33.72	-1.17%	1,306
Jan 6, 2026	34.15	34.17	34.07	34.12	34.12	0.19%	15,482
Jan 5, 2026	33.96	34.08	33.96	34.06	34.06	0.40%	5,854
Jan 2, 2026	33.64	34.00	33.64	33.92	33.92	0.37%	7,501
Dec 31, 2025	33.94	33.94	33.80	33.80	33.79	-0.50%	3,357
Dec 30, 2025	34.00	34.00	33.92	33.97	33.97	0.06%	5,082
Dec 29, 2025	34.03	34.03	33.93	33.95	33.95	-1.09%	3,006
Dec 26, 2025	34.36	34.36	34.24	34.32	33.90	-0.15%	1,323
Dec 24, 2025	34.17	34.37	34.17	34.37	33.96	0.42%	986
Dec 23, 2025	34.21	34.23	34.21	34.23	33.81	-0.06%	528
Dec 22, 2025	34.19	34.27	34.19	34.25	33.84	0.71%	4,687
Dec 19, 2025	34.21	34.22	34.01	34.01	33.60	-0.32%	1,470
Dec 18, 2025	34.30	34.30	34.12	34.12	33.71	-0.37%	5,267
Dec 17, 2025	34.18	34.28	34.13	34.25	33.83	0.64%	4,604
Dec 16, 2025	34.19	34.19	34.03	34.03	33.62	-1.10%	2,292
Dec 15, 2025	34.36	34.41	34.28	34.41	33.99	0.56%	2,629
Dec 12, 2025	34.06	34.21	34.06	34.21	33.80	0.45%	4,306
Dec 11, 2025	34.05	34.16	34.01	34.06	33.65	0.27%	5,144
Dec 10, 2025	33.72	33.97	33.72	33.97	33.56	1.09%	3,414
Dec 9, 2025	33.71	33.76	33.60	33.60	33.19	-0.33%	1,847
Dec 8, 2025	33.79	33.80	33.71	33.71	33.30	-0.73%	2,225
Dec 5, 2025	34.10	34.10	33.96	33.96	33.55	-0.29%	955
Dec 4, 2025	34.18	34.18	34.06	34.06	33.64	-0.51%	1,989
Dec 3, 2025	34.07	34.34	34.07	34.23	33.82	0.72%	3,893
Dec 2, 2025	33.94	33.99	33.89	33.99	33.57	-0.45%	1,588
Dec 1, 2025	34.38	34.38	34.14	34.14	33.73	-0.78%	4,093
Nov 28, 2025	34.31	34.41	34.31	34.41	33.99	0.43%	735
Nov 26, 2025	34.18	34.33	34.18	34.26	33.85	0.59%	2,930
Nov 25, 2025	33.90	34.06	33.86	34.06	33.65	0.98%	3,773
Nov 24, 2025	33.90	33.90	33.68	33.73	33.32	-0.30%	4,092
Nov 21, 2025	33.73	34.01	33.72	33.83	33.42	1.26%	8,439
Nov 20, 2025	33.53	33.53	33.41	33.41	33.01	-0.55%	4,318
Nov 19, 2025	33.63	33.66	33.53	33.60	33.19	-0.57%	5,579
Nov 18, 2025	33.70	33.85	33.64	33.79	33.38	0.72%	6,123
Nov 17, 2025	33.72	33.78	33.55	33.55	33.14	-0.52%	3,343
Nov 14, 2025	33.51	33.82	33.51	33.72	33.32	7.57%	3,887
Nov 13, 2025	33.80	33.86	31.35	31.35	30.97	-6.91%	2,289
Nov 12, 2025	33.65	33.68	33.65	33.68	33.27	-0.07%	459
Nov 11, 2025	33.19	33.70	33.19	33.70	33.29	1.65%	2,580
Nov 10, 2025	33.14	33.16	33.14	33.16	32.76	0.21%	643
Nov 7, 2025	32.97	33.09	32.94	33.09	32.69	0.93%	1,910
Nov 6, 2025	32.88	32.89	32.78	32.78	32.38	-0.10%	3,070
Nov 5, 2025	32.89	32.89	32.82	32.82	32.42	0.63%	273
Nov 4, 2025	32.53	32.61	32.49	32.61	32.22	0.20%	8,401
Nov 3, 2025	32.79	32.79	32.48	32.54	32.15	-0.94%	2,141
Oct 31, 2025	32.82	32.85	32.78	32.85	32.45	0.07%	2,149
Oct 30, 2025	32.96	33.00	32.83	32.83	32.43	-0.39%	3,671
Oct 29, 2025	33.07	33.07	32.94	32.96	32.56	-0.96%	1,209
Oct 28, 2025	33.54	33.54	33.28	33.28	32.88	-1.07%	38,378
Oct 27, 2025	33.59	33.64	33.59	33.64	33.23	0.39%	383
Oct 24, 2025	33.58	33.58	33.51	33.51	33.10	-0.30%	886
Oct 23, 2025	33.66	33.67	33.61	33.61	33.20	-0.38%	4,170
Oct 22, 2025	33.73	33.80	33.71	33.74	33.33	0.06%	2,873
Oct 21, 2025	33.68	33.72	33.67	33.72	33.31	-0.09%	323
Oct 20, 2025	33.71	33.75	33.63	33.75	33.34	0.53%	4,129
Oct 17, 2025	33.41	33.57	33.38	33.57	33.17	0.87%	1,075
Oct 16, 2025	33.30	33.30	33.26	33.28	32.88	-0.62%	1,111
Oct 15, 2025	33.42	33.49	33.42	33.49	33.08	-0.30%	686
Oct 14, 2025	33.46	33.59	33.46	33.59	33.19	0.76%	738