VanEck Morningstar Durable Dividend ETF (DURA) Historical Stock Data
32.18 ↑0.03 (0.09%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, DURA is up 0.05% a day on average. There have been 21 days where VanEck Morningstar Durable Dividend ETF closed green and 9 days where DURA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 31.95 | 32.18 | ↑$0.23 (0.73%) | 31.95 | 32.18 | 3.90K |
| 2023-02-01 | 31.96 | 32.16 | ↑$0.20 (0.61%) | 31.90 | 32.16 | 6.59K |
| 2023-01-31 | 31.62 | 31.96 | ↑$0.34 (1.07%) | 31.62 | 31.96 | 18.35K |
| 2023-01-30 | 31.69 | 31.65 | ↓$0.04 (-0.13%) | 31.65 | 31.81 | 11.23K |
| 2023-01-27 | 31.73 | 31.76 | ↑$0.03 (0.09%) | 31.73 | 31.87 | 6.94K |
| 2023-01-26 | 31.76 | 31.82 | ↑$0.06 (0.20%) | 31.61 | 31.82 | 1.94K |
| 2023-01-25 | 31.84 | 31.86 | ↑$0.02 (0.05%) | 31.65 | 31.86 | 7.65K |
| 2023-01-24 | 31.71 | 31.84 | ↑$0.13 (0.42%) | 31.60 | 32.01 | 14.31K |
| 2023-01-23 | 31.75 | 31.83 | ↑$0.08 (0.25%) | 31.74 | 32.02 | 15.81K |
| 2023-01-20 | 31.61 | 31.68 | ↑$0.07 (0.22%) | 31.42 | 31.68 | 9.13K |
| 2023-01-19 | 31.56 | 31.52 | ↓$0.04 (-0.13%) | 31.52 | 31.66 | 9.39K |
| 2023-01-18 | 32.08 | 31.58 | ↓$0.50 (-1.56%) | 31.58 | 32.08 | 10.94K |
| 2023-01-17 | 32.36 | 32.23 | ↓$0.13 (-0.39%) | 32.23 | 32.36 | 210.73K |
| 2023-01-13 | 32.42 | 32.56 | ↑$0.14 (0.43%) | 32.39 | 32.58 | 9.41K |
| 2023-01-12 | 32.49 | 32.50 | ↑$0.01 (0.03%) | 32.36 | 32.64 | 12.72K |
| 2023-01-11 | 32.46 | 32.54 | ↑$0.08 (0.26%) | 32.34 | 32.54 | 18.19K |
| 2023-01-10 | 32.43 | 32.49 | ↑$0.06 (0.19%) | 32.40 | 32.50 | 19.97K |
| 2023-01-09 | 32.90 | 32.38 | ↓$0.52 (-1.58%) | 32.36 | 32.90 | 3.56K |
| 2023-01-06 | 32.45 | 32.77 | ↑$0.32 (0.97%) | 32.45 | 32.88 | 9.58K |
| 2023-01-05 | 32.10 | 31.98 | ↓$0.12 (-0.37%) | 31.93 | 32.12 | 28.65K |
| 2023-01-04 | 32.08 | 32.14 | ↑$0.06 (0.17%) | 32.02 | 32.29 | 11.18K |
| 2023-01-03 | 31.89 | 31.94 | ↑$0.05 (0.16%) | 31.79 | 31.94 | 4.63K |
| 2022-12-30 | 31.93 | 31.88 | ↓$0.05 (-0.15%) | 31.64 | 31.93 | 16.70K |
| 2022-12-29 | 31.94 | 31.95 | ↑$0.01 (0.03%) | 31.86 | 32.03 | 19.89K |
| 2022-12-28 | 32.16 | 31.67 | ↓$0.48 (-1.51%) | 31.67 | 32.16 | 18.70K |
| 2022-12-27 | 32.22 | 32.29 | ↑$0.07 (0.21%) | 32.22 | 32.40 | 9.78K |
| 2022-12-23 | 31.93 | 32.17 | ↑$0.24 (0.74%) | 31.90 | 32.17 | 4.03K |
| 2022-12-22 | 32.11 | 32.04 | ↓$0.07 (-0.22%) | 31.67 | 32.11 | 10.10K |
| 2022-12-21 | 32.05 | 32.22 | ↑$0.17 (0.53%) | 32.05 | 32.22 | 12.33K |
| 2022-12-20 | 31.79 | 31.82 | ↑$0.03 (0.09%) | 31.71 | 31.85 | 12.12K |
Create an account or log in to view more rows.
$DURA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$DURA I warned you all fairly you morons.
$DURA Fuk the 1% even though i feel like the 1%
$DURA the future is so bright .. I gotta wear shades..
$DURA added!
$DURA just waiting to short this bad boy.
$DURA day trade is ok to buy here but sell later
$DURA green shoots
$DURA still bullish
$DURA Pamp it higher...