VanEck Morningstar Durable Dividend ETF (DURA) Historical Stock Data
31.85 ↑0.13 (0.42%)
As of April 24, 2024, 11:16am EST.
Historical Data
In the past 30 trading days, DURA is down -0.03% a day on average. There have been 15 days where VanEck Morningstar Durable Dividend ETF closed green and 15 days where DURA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 31.50 | 31.85 | ↑$0.35 (1.12%) | 31.50 | 31.85 | 5.91K |
| 2024-04-23 | 31.56 | 31.72 | ↑$0.16 (0.51%) | 31.56 | 31.73 | 3.98K |
| 2024-04-22 | 31.45 | 31.57 | ↑$0.12 (0.38%) | 31.45 | 31.59 | 5.53K |
| 2024-04-19 | 31.11 | 31.31 | ↑$0.20 (0.63%) | 31.11 | 31.31 | 4.24K |
| 2024-04-18 | 30.86 | 30.91 | ↑$0.05 (0.16%) | 30.83 | 30.91 | 3.25K |
| 2024-04-17 | 30.81 | 30.81 | ↓$0.00 (-0.01%) | 30.65 | 30.86 | 16.26K |
| 2024-04-16 | 30.64 | 30.66 | ↑$0.02 (0.07%) | 30.62 | 30.74 | 10.68K |
| 2024-04-15 | 31.18 | 30.84 | ↓$0.34 (-1.09%) | 30.77 | 31.18 | 4.10K |
| 2024-04-12 | 31.33 | 30.92 | ↓$0.41 (-1.31%) | 30.92 | 31.33 | 4.48K |
| 2024-04-11 | 31.38 | 31.33 | ↓$0.05 (-0.17%) | 31.20 | 31.42 | 5.90K |
| 2024-04-10 | 31.40 | 31.44 | ↑$0.04 (0.13%) | 31.30 | 31.44 | 14.67K |
| 2024-04-09 | 31.57 | 31.72 | ↑$0.15 (0.48%) | 31.56 | 31.72 | 6.65K |
| 2024-04-08 | 31.50 | 31.49 | ↓$0.01 (-0.02%) | 31.49 | 31.58 | 1.78K |
| 2024-04-05 | 31.43 | 31.52 | ↑$0.09 (0.29%) | 31.35 | 31.59 | 10.90K |
| 2024-04-04 | 31.76 | 31.46 | ↓$0.30 (-0.95%) | 31.42 | 31.77 | 5.54K |
| 2024-04-03 | 31.83 | 31.71 | ↓$0.12 (-0.38%) | 31.71 | 31.83 | 9.92K |
| 2024-04-02 | 31.94 | 31.90 | ↓$0.04 (-0.13%) | 31.82 | 31.94 | 3.83K |
| 2024-04-01 | 32.06 | 31.96 | ↓$0.10 (-0.30%) | 31.91 | 32.08 | 13.02K |
| 2024-03-28 | 32.23 | 32.30 | ↑$0.07 (0.21%) | 32.22 | 32.31 | 11.94K |
| 2024-03-27 | 31.97 | 32.13 | ↑$0.16 (0.49%) | 31.96 | 32.13 | 3.11K |
| 2024-03-26 | 31.72 | 31.65 | ↓$0.07 (-0.22%) | 31.63 | 31.72 | 7.02K |
| 2024-03-25 | 31.75 | 31.70 | ↓$0.05 (-0.16%) | 31.68 | 31.82 | 20.77K |
| 2024-03-22 | 31.72 | 31.64 | ↓$0.08 (-0.25%) | 31.64 | 31.72 | 1.88K |
| 2024-03-21 | 31.85 | 31.77 | ↓$0.08 (-0.25%) | 31.75 | 31.87 | 16.82K |
| 2024-03-20 | 31.49 | 31.65 | ↑$0.16 (0.51%) | 31.49 | 31.65 | 16.81K |
| 2024-03-19 | 31.56 | 31.62 | ↑$0.06 (0.19%) | 31.55 | 31.62 | 13.02K |
| 2024-03-18 | 31.45 | 31.47 | ↑$0.02 (0.06%) | 31.45 | 31.52 | 8.65K |
| 2024-03-15 | 31.34 | 31.34 | ↑$0.00 (0.00%) | 31.29 | 31.37 | 10.30K |
| 2024-03-14 | 31.61 | 31.42 | ↓$0.19 (-0.60%) | 31.29 | 31.61 | 7.20K |
| 2024-03-13 | 31.75 | 31.65 | ↓$0.10 (-0.31%) | 31.65 | 31.76 | 3.45K |
Create an account or log in to view more rows.
$DURA good place to average up
$DURA This is how I feel everyday holding this gem.
$DURA I still don’t wanna buy it
$DURA whats the target for Friday close?
$DURA another bear trap
$DURA go to the bathroom
come back to green! I like it!
$DURA low volume
expect flat or negative close
$DURA Who’s still buying calls?
$DURA Overpower the algos!
$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