VanEck Durable High Dividend ETF DURA
40.86 USD +0.17 (+0.41%)
Regular-session close
40.86 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
40.64 Day range 40.86
31.35 52-week range 41.23
- YTD
- +20.91%
- 1 year
- +30.32%
DURA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.78 | 40.86 | 40.64 | 40.78 | +0.09 | +0.22% | 1,066 |
| Nov 12, 2026 | 40.90 | 40.92 | 40.69 | 40.69 | -0.05 | -0.12% | 3,000 |
| Nov 11, 2026 | 40.41 | 40.74 | 40.39 | 40.74 | +0.22 | +0.54% | 1,500 |
| Nov 10, 2026 | 40.22 | 40.52 | 40.22 | 40.52 | +0.15 | +0.37% | 300 |
| Nov 9, 2026 | 40.14 | 40.48 | 40.14 | 40.37 | +0.37 | +0.92% | 1,200 |
| Nov 6, 2026 | 40.05 | 40.18 | 40.00 | 40.00 | -0.30 | -0.74% | 500 |
| Nov 5, 2026 | 41.44 | 41.47 | 40.28 | 40.30 | -0.93 | -2.26% | 3,100 |
| Nov 4, 2026 | 40.87 | 41.23 | 40.87 | 41.23 | +0.69 | +1.70% | 1,500 |
| Nov 3, 2026 | 40.70 | 40.70 | 40.54 | 40.54 | -0.42 | -1.03% | 400 |
| Nov 2, 2026 | 40.94 | 40.96 | 40.93 | 40.96 | +0.01 | +0.02% | 400 |
| Oct 30, 2026 | 41.05 | 41.05 | 40.95 | 40.95 | +0.30 | +0.74% | 1,600 |
| Oct 29, 2026 | 40.47 | 40.65 | 40.47 | 40.65 | +0.69 | +1.73% | 600 |
| Oct 28, 2026 | 40.07 | 40.07 | 39.96 | 39.96 | -0.09 | -0.22% | 300 |
| Oct 27, 2026 | 39.95 | 40.05 | 39.94 | 40.05 | +0.01 | +0.02% | 2,800 |
| Oct 26, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | +0.01 | +0.02% | 100 |
| Oct 23, 2026 | 39.93 | 40.03 | 39.93 | 40.03 | -0.20 | -0.50% | 3,200 |
| Oct 22, 2026 | 40.02 | 40.23 | 39.88 | 40.23 | +0.62 | +1.57% | 1,300 |
| Oct 21, 2026 | 39.54 | 39.61 | 39.54 | 39.61 | -0.15 | -0.38% | 1,200 |
| Oct 20, 2026 | 39.69 | 39.76 | 39.69 | 39.76 | +0.41 | +1.04% | 1,500 |
| Oct 19, 2026 | 39.56 | 39.56 | 39.33 | 39.35 | -0.33 | -0.83% | 13,200 |
| Oct 16, 2026 | 39.76 | 39.76 | 39.63 | 39.68 | +0.40 | +1.02% | 800 |
| Oct 15, 2026 | 39.35 | 39.40 | 39.28 | 39.28 | +0.16 | +0.41% | 500 |
| Oct 14, 2026 | 38.89 | 39.12 | 38.89 | 39.12 | +0.38 | +0.98% | 400 |
| Oct 13, 2026 | 38.78 | 38.78 | 38.70 | 38.74 | +0.13 | +0.34% | 600 |
| Oct 12, 2026 | 38.53 | 38.61 | 38.53 | 38.61 | +0.34 | +0.89% | 600 |
| Oct 9, 2026 | 38.16 | 38.27 | 38.16 | 38.27 | -0.21 | -0.55% | 1,600 |
| Oct 8, 2026 | 38.11 | 38.48 | 38.11 | 38.48 | +0.53 | +1.40% | 1,600 |
| Oct 7, 2026 | 38.01 | 38.01 | 37.95 | 37.95 | -0.13 | -0.34% | 1,200 |
| Oct 6, 2026 | 37.96 | 38.12 | 37.96 | 38.08 | +0.21 | +0.55% | 500 |
| Oct 5, 2026 | 37.76 | 37.91 | 37.75 | 37.87 | -0.02 | -0.05% | 1,600 |
| Oct 2, 2026 | 37.87 | 37.89 | 37.82 | 37.89 | +0.13 | +0.34% | 1,100 |
| Oct 1, 2026 | 37.72 | 37.78 | 37.72 | 37.76 | -0.46 | -1.20% | 1,700 |
| Sep 30, 2026 | 38.35 | 38.35 | 38.20 | 38.22 | -0.19 | -0.49% | 2,400 |
| Sep 29, 2026 | 38.42 | 38.42 | 38.41 | 38.41 | -0.13 | -0.34% | 500 |
| Sep 28, 2026 | 38.58 | 38.58 | 38.48 | 38.54 | -0.14 | -0.36% | 1,800 |
| Sep 25, 2026 | 38.51 | 38.68 | 38.48 | 38.68 | +0.11 | +0.29% | 3,700 |
| Sep 24, 2026 | 38.91 | 38.91 | 38.57 | 38.57 | -0.06 | -0.16% | 900 |
| Sep 23, 2026 | 38.69 | 38.69 | 38.60 | 38.63 | -0.16 | -0.41% | 2,500 |
| Sep 22, 2026 | 38.78 | 38.83 | 38.77 | 38.79 | +0.01 | +0.03% | 2,000 |
| Sep 21, 2026 | 38.76 | 38.86 | 38.76 | 38.78 | -0.09 | -0.23% | 1,200 |
| Sep 18, 2026 | 38.82 | 38.87 | 38.82 | 38.87 | -0.22 | -0.56% | 800 |
| Sep 17, 2026 | 39.07 | 39.09 | 39.07 | 39.09 | +0.01 | +0.03% | 600 |
| Sep 16, 2026 | 39.50 | 39.50 | 39.08 | 39.08 | -0.52 | -1.31% | 900 |
| Sep 15, 2026 | 39.44 | 39.60 | 39.44 | 39.60 | +0.11 | +0.28% | 500 |
| Sep 14, 2026 | 39.56 | 39.56 | 39.49 | 39.49 | +0.02 | +0.05% | 3,000 |
| Sep 11, 2026 | 39.59 | 39.59 | 39.47 | 39.47 | +0.16 | +0.41% | 1,200 |
| Sep 10, 2026 | 39.36 | 39.36 | 39.31 | 39.31 | -0.04 | -0.10% | 2,700 |
| Sep 9, 2026 | 39.36 | 39.36 | 39.35 | 39.35 | -0.10 | -0.25% | 400 |
| Sep 8, 2026 | 39.55 | 39.55 | 39.45 | 39.45 | -0.16 | -0.40% | 1,700 |
| Sep 4, 2026 | 39.61 | 39.61 | 39.61 | 39.61 | -0.29 | -0.73% | 1,000 |
| Sep 3, 2026 | 39.92 | 39.96 | 39.90 | 39.90 | -0.03 | -0.08% | 1,400 |
| Sep 2, 2026 | 39.82 | 40.02 | 39.82 | 39.93 | +0.19 | +0.48% | 1,700 |
| Sep 1, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | +0.02 | +0.05% | 100 |
| Aug 31, 2026 | 39.73 | 39.74 | 39.72 | 39.72 | -0.04 | -0.10% | 400 |
| Aug 28, 2026 | 39.71 | 39.76 | 39.68 | 39.76 | +0.09 | +0.23% | 1,800 |
| Aug 27, 2026 | 39.74 | 39.74 | 39.67 | 39.67 | -0.41 | -1.02% | 400 |
| Aug 26, 2026 | 40.22 | 40.22 | 40.08 | 40.08 | -0.09 | -0.22% | 1,400 |
| Aug 25, 2026 | 40.12 | 40.21 | 40.12 | 40.17 | -0.08 | -0.20% | 800 |
| Aug 24, 2026 | 40.08 | 40.25 | 40.08 | 40.25 | +0.15 | +0.37% | 4,900 |
| Aug 21, 2026 | 40.13 | 40.13 | 40.07 | 40.10 | +0.08 | +0.20% | 600 |
| Aug 20, 2026 | 40.35 | 40.35 | 40.02 | 40.02 | -0.11 | -0.27% | 1,100 |
| Aug 19, 2026 | 40.10 | 40.26 | 40.10 | 40.13 | +0.48 | +1.21% | 1,600 |
| Aug 18, 2026 | 39.61 | 39.68 | 39.61 | 39.65 | +0.26 | +0.66% | 900 |
| Aug 17, 2026 | 39.38 | 39.56 | 39.38 | 39.39 | -0.15 | -0.38% | 3,200 |
| Aug 14, 2026 | 39.49 | 39.54 | 39.49 | 39.54 | +0.17 | +0.43% | 800 |
65 days, newest first. Daily bars as drawn on the DURA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.