Dark

DURA
VanEck Durable High Dividend ETF
stock BATS ETF

At Close

Aug 5, 2026

0.00USD-100.000%(-38.56)2,031

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.56)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

38.85USD+0.996%(+0.38)5

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	38.660000	38.670000	38.619500	38.6195	+0.156%	1,054	0.000%
2026-08-05	38.540100	38.559300	38.540100	38.5593	-0.305%	1,141	+0.156%
2026-08-04	38.210000	38.677200	38.210000	38.6772	+0.539%	11,067	-0.149%
2026-08-03	38.530000	38.540000	38.290000	38.4698	-0.313%	2,780	+0.389%
2026-07-31	38.339818	38.590500	38.339818	38.5905	-0.059%	744	+0.075%
2026-07-30	38.490000	38.613400	38.370100	38.6134	-1.182%	642	+0.016%
2026-07-29	39.420000	39.420000	39.070000	39.0751	-0.455%	10,629	-1.166%
2026-07-28	39.280700	39.280700	39.253800	39.2538	+1.113%	328	-1.616%
2026-07-27	38.650000	38.860000	38.650000	38.8216	+0.279%	1,590	-0.521%
2026-07-24	38.340000	38.740000	38.340000	38.7135	+0.816%	869	-0.243%
2026-07-23	38.280000	38.400000	38.280000	38.4000	-0.120%	736	+0.572%
2026-07-22	38.390000	38.446200	38.390000	38.4462	+1.025%	184	+0.451%
2026-07-21	38.040000	38.056000	38.040000	38.0560	+0.166%	219	+1.481%
2026-07-20	38.220000	38.220000	37.993000	37.9930	-0.303%	1,608	+1.649%
2026-07-17	38.510000	38.549900	38.010000	38.1085	-0.448%	2,773	+1.341%
2026-07-16	38.150000	38.280000	38.145000	38.2800	+2.056%	11,966	+0.887%
2026-07-15	37.660000	37.660000	37.495000	37.5087	+0.103%	1,324	+2.961%
2026-07-14	37.480000	37.480000	37.470000	37.4700	-0.763%	2,623	+3.068%
2026-07-13	37.780000	37.835000	37.745000	37.7581	+0.292%	1,778	+2.281%
2026-07-10	37.585000	37.648000	37.585000	37.6480	+0.529%	582	+2.580%
2026-07-09	37.630000	37.630000	37.449800	37.4498	-0.611%	965	+3.123%
2026-07-08	37.869900	37.940000	37.680000	37.6800	-0.612%	1,673	+2.493%
2026-07-07	37.860000	38.080000	37.770000	37.9122	+1.035%	2,400	+1.866%
2026-07-06	37.670000	37.670000	37.460000	37.5238	-0.107%	3,063	+2.920%
2026-07-02	37.564100	37.564100	37.564100	37.5641	+1.694%	109	+2.810%
2026-07-01	36.880000	37.035000	36.880000	36.9382	-0.560%	2,513	+4.552%
2026-06-30	37.240000	37.300000	37.146200	37.1462	-0.851%	2,707	+3.966%
2026-06-29	37.780000	37.780000	37.465200	37.4652	-0.662%	481	+3.081%
2026-06-26	37.835000	37.835000	37.714700	37.7147	-0.085%	509	+2.399%
2026-06-25	37.900000	37.900000	37.746600	37.7466	+0.731%	390	+2.313%
2026-06-24	37.560000	37.560000	37.472500	37.4725	-0.403%	504	+3.061%
2026-06-23	37.624300	37.624300	37.624300	37.6243	+0.412%	147	+2.645%
2026-06-22	37.590000	37.650000	37.470000	37.4700	+0.375%	4,227	+3.068%
2026-06-18	37.710000	37.710000	37.310000	37.3300	-0.214%	2,518	+3.454%
2026-06-17	37.750000	37.770000	37.345000	37.4099	-1.441%	1,196	+3.233%
2026-06-16	38.130000	38.140000	37.900000	37.9567	+0.044%	1,643	+1.746%
2026-06-15	38.070000	38.070000	37.940000	37.9400	-0.569%	1,153	+1.791%
2026-06-12	38.180000	38.180000	38.129500	38.1570	+0.721%	1,009	+1.212%
2026-06-11	37.910000	37.970000	37.883900	37.8839	+0.548%	1,733	+1.942%
2026-06-10	37.800000	37.800000	37.677400	37.6774	+0.249%	1,696	+2.500%
2026-06-09	37.471600	37.584000	37.430000	37.5840	+0.300%	565	+2.755%
2026-06-08	37.519900	37.519900	37.471600	37.4716	-0.429%	384	+3.063%
2026-06-05	37.790000	37.790000	37.633200	37.6332	-0.177%	820	+2.621%
2026-06-04	37.650000	37.700000	37.650000	37.7000	-0.027%	722	+2.439%
2026-06-03	37.540000	37.710000	37.540000	37.7100	+0.238%	816	+2.412%
2026-06-02	37.470000	37.620600	37.470000	37.6206	+0.954%	1,111	+2.655%
2026-06-01	37.340400	37.340400	37.265200	37.2652	-1.362%	238	+3.634%
2026-05-29	37.970000	37.970000	37.779800	37.7798	-0.810%	1,677	+2.223%
2026-05-28	38.160000	38.220000	38.088200	38.0882	-0.420%	2,004	+1.395%
2026-05-27	38.312100	38.350000	38.249000	38.2490	-0.495%	4,457	+0.969%
2026-05-26	38.600000	38.600000	38.439300	38.4393	-0.661%	1,436	+0.469%
2026-05-22	38.695200	38.695200	38.695200	38.6952	+1.296%	173	-0.196%
2026-05-21	38.100000	38.200000	38.040000	38.2000	+0.264%	10,082	+1.098%
2026-05-20	38.110100	38.183500	38.099500	38.0995	-0.421%	1,817	+1.365%
2026-05-19	38.260400	38.260400	38.260400	38.2604	+0.459%	129	+0.939%
2026-05-18	37.680000	38.085500	37.680000	38.0855	+1.065%	1,443	+1.402%
2026-05-15	37.840000	37.840000	37.684300	37.6843	-0.332%	902	+2.482%
2026-05-14	37.780000	37.900000	37.780000	37.8100	+0.152%	1,296	+2.141%
2026-05-13	37.840000	37.900000	37.710000	37.7526	-0.199%	590	+2.296%
2026-05-12	37.730000	37.827700	37.560000	37.8277	+0.539%	1,744	+2.093%
2026-05-11	37.600000	37.624900	37.540000	37.6249	+1.043%	498	+2.643%
2026-05-08	37.450000	37.512625	37.236500	37.2365	-0.407%	2,773	+3.714%
2026-05-07	37.400000	37.452938	37.289900	37.3885	-0.827%	4,657	+3.292%
2026-05-06	37.665000	37.735000	37.665000	37.7001	-0.159%	1,783	+2.439%
2026-05-05	37.640100	37.850000	37.640100	37.7600	+0.518%	938	+2.276%
2026-05-04	37.740000	37.740000	37.525000	37.5654	-0.621%	1,009	+2.806%
2026-05-01	37.900000	37.900000	37.800000	37.8000	-0.431%	1,806	+2.168%
2026-04-30	37.850000	37.963700	37.850000	37.9637	+1.884%	1,937	+1.727%
2026-04-29	37.220000	37.325000	37.220000	37.2616	+0.512%	1,306	+3.644%
2026-04-28	37.150000	37.150000	37.000000	37.0719	+0.748%	848	+4.175%
2026-04-27	37.050000	37.210000	36.796600	36.7966	-0.599%	2,284	+4.954%
2026-04-24	37.170000	37.200000	37.000000	37.0185	-0.848%	3,645	+4.325%
2026-04-23	37.220000	37.335200	37.220000	37.3352	+2.176%	714	+3.440%
2026-04-22	36.570000	36.570000	36.500000	36.5400	+0.339%	830	+5.691%
2026-04-21	36.530000	36.540000	36.416500	36.4165	-0.907%	1,299	+6.049%
2026-04-20	36.970000	36.970000	36.725000	36.7500	-0.264%	3,095	+5.087%
2026-04-17	36.510000	36.870000	36.490000	36.8471	+0.264%	5,229	+4.810%
2026-04-16	36.749000	36.750000	36.660000	36.7500	+0.530%	2,788	+5.087%
2026-04-15	36.650000	36.650000	36.490000	36.5561	-0.604%	3,886	+5.644%
2026-04-14	36.690000	36.790000	36.580000	36.7781	-0.416%	2,022	+5.007%
2026-04-13	36.769000	36.931600	36.750000	36.9316	+0.035%	10,798	+4.570%
2026-04-10	37.030000	37.030000	36.900000	36.9188	-0.878%	2,507	+4.607%
2026-04-09	36.970000	37.246000	36.970000	37.2460	+0.278%	906	+3.688%
2026-04-08	36.790000	37.142800	36.750000	37.1428	+0.822%	854	+3.976%
2026-04-07	37.010000	37.010000	36.840000	36.8400	-0.620%	2,974	+4.830%
2026-04-06	36.720000	37.070000	36.720000	37.0700	+0.524%	19,745	+4.180%
2026-04-02	36.790000	36.876600	36.760000	36.8766	+0.229%	1,188	+4.726%
2026-04-01	36.770000	36.850000	36.750000	36.7923	-1.688%	7,810	+4.966%
2026-03-31	37.300000	37.423900	37.140000	37.4239	+0.408%	978	+3.195%
2026-03-30	37.470000	37.510000	37.190000	37.2717	-0.000%	2,529	+3.616%
2026-03-27	37.460000	37.460000	35.250000	37.2718	-0.012%	7,936	+3.616%
2026-03-26	37.276300	37.276300	37.276300	37.2763	+0.013%	152	+3.603%
2026-03-25	37.271500	37.271500	37.271500	37.2715	+0.566%	244	+3.617%
2026-03-24	37.185000	37.330000	37.061900	37.0619	+0.494%	1,489	+4.203%
2026-03-23	36.593300	36.940000	36.593300	36.8797	+0.783%	3,220	+4.718%
2026-03-20	36.890000	36.890000	36.593300	36.5933	-0.676%	569	+5.537%
2026-03-19	36.840000	36.842300	36.786100	36.8423	-0.127%	627	+4.824%
2026-03-18	37.400000	37.400000	36.889100	36.8891	-1.603%	247	+4.691%
2026-03-17	37.620000	37.620000	37.489900	37.4899	+0.009%	592	+3.013%
2026-03-16	37.490000	37.600000	37.486600	37.4866	+0.290%	2,112	+3.022%
2026-03-13	37.480000	37.510000	37.349900	37.3781	+0.591%	2,435	+3.321%
2026-03-12	37.290000	37.305000	37.158400	37.1584	-0.048%	2,975	+3.932%
2026-03-11	37.170000	37.176100	37.160000	37.1761	-0.239%	999	+3.883%
2026-03-10	37.390000	37.390000	37.265300	37.2653	-0.554%	359	+3.634%
2026-03-09	37.065000	37.522900	37.065000	37.4730	+0.155%	2,678	+3.060%
2026-03-06	37.380000	37.415000	37.380000	37.4150	-0.476%	416	+3.219%
2026-03-05	37.520000	37.593900	37.495000	37.5939	-1.082%	1,757	+2.728%
2026-03-04	37.819000	38.030000	37.819000	38.0050	-0.118%	3,195	+1.617%
2026-03-03	38.340000	38.340000	37.880000	38.0500	-0.937%	1,582	+1.497%
2026-03-02	38.370000	38.410000	38.335000	38.4098	-0.050%	3,442	+0.546%
2026-02-27	38.130000	38.428900	38.130000	38.4289	+1.049%	3,036	+0.496%
2026-02-26	38.187000	38.187000	38.030000	38.0300	-0.423%	2,310	+1.550%
2026-02-25	38.120000	38.191500	38.120000	38.1915	-0.257%	1,733	+1.121%
2026-02-24	38.210000	38.290000	38.150000	38.2900	+0.228%	3,064	+0.861%
2026-02-23	37.890000	38.230000	37.890000	38.2029	+0.537%	2,181	+1.090%
2026-02-20	37.920000	38.020000	37.920000	37.9989	+0.076%	747	+1.633%
2026-02-19	37.971000	38.010000	37.970000	37.9700	-0.158%	2,526	+1.711%
2026-02-18	37.920000	38.030000	37.920000	38.0300	+0.290%	3,209	+1.550%
2026-02-17	38.160000	38.160000	37.849000	37.9201	-0.603%	2,442	+1.844%
2026-02-13	38.310000	38.310000	38.150000	38.1500	+0.365%	6,322	+1.231%
2026-02-12	38.300000	38.300000	38.011200	38.0112	-0.338%	1,748	+1.600%
2026-02-11	37.930000	38.140000	37.930000	38.1400	+1.676%	17,211	+1.257%
2026-02-10	37.460000	37.635000	37.460000	37.5113	+0.298%	2,848	+2.954%
2026-02-09	37.440000	37.440000	37.260000	37.3998	-0.351%	2,704	+3.261%
2026-02-06	37.330000	37.531500	37.330000	37.5315	+0.936%	4,267	+2.899%
2026-02-05	37.330000	37.335000	37.130000	37.1833	-0.126%	3,108	+3.862%
2026-02-04	37.020000	37.330000	37.020000	37.2301	+1.434%	1,473	+3.732%
2026-02-03	36.250000	36.805000	36.250000	36.7036	+1.223%	5,637	+5.220%
2026-02-02	36.150000	36.320000	36.039000	36.2600	+0.148%	3,563	+6.507%
2026-01-30	35.810000	36.206400	35.760000	36.2064	+1.725%	1,917	+6.665%
2026-01-29	35.700000	35.700000	35.590000	35.5926	+0.348%	1,595	+8.504%
2026-01-28	35.580000	35.610000	35.410000	35.4692	+0.076%	1,762	+8.882%
2026-01-27	35.355000	35.442400	35.355000	35.4424	+0.489%	672	+8.964%
2026-01-26	35.120000	35.270000	35.120000	35.2700	+0.484%	1,907	+9.497%
2026-01-23	35.040200	35.100000	35.040200	35.1000	+0.110%	1,989	+10.027%
2026-01-22	35.150000	35.150000	35.061400	35.0614	-0.224%	642	+10.148%
2026-01-21	34.910000	35.140000	34.900000	35.1400	+1.087%	1,745	+9.902%
2026-01-20	34.860000	34.860000	34.762000	34.7620	-0.963%	2,686	+11.097%
2026-01-16	35.010000	35.105000	34.970000	35.1000	+0.088%	2,197	+10.027%
2026-01-15	35.025000	35.190000	35.025000	35.0693	+0.057%	2,216	+10.123%
2026-01-14	34.505400	35.049200	34.505400	35.0492	+1.576%	2,515	+10.187%
2026-01-13	34.423100	34.505400	34.421000	34.5054	+0.248%	1,261	+11.923%
2026-01-12	34.490000	34.490000	34.359900	34.4200	-0.046%	2,147	+12.201%
2026-01-09	34.370000	34.460000	34.370000	34.4357	+0.454%	5,617	+12.150%
2026-01-08	33.640000	34.320000	33.640000	34.2800	+1.659%	4,481	+12.659%
2026-01-07	33.900000	33.900000	33.720500	33.7205	-1.175%	1,306	+14.528%
2026-01-06	34.150000	34.170000	34.070000	34.1214	+0.195%	15,482	+13.183%
2026-01-05	33.960000	34.080000	33.960000	34.0550	+0.398%	5,854	+13.403%
2026-01-02	33.640000	34.000000	33.640000	33.9200	+0.370%	7,501	+13.855%
2025-12-31	33.940000	33.940000	33.794900	33.7949	-0.501%	3,349	+14.276%
2025-12-30	34.000000	34.000000	33.920000	33.9650	+0.057%	4,982	+13.704%
2025-12-29	34.025000	34.025000	33.930000	33.9455	-1.088%	3,006	+13.769%
2025-12-26	34.355000	34.355000	34.240000	34.3189	-0.155%	1,323	+12.531%
2025-12-24	34.170000	34.372200	34.170000	34.3722	+0.418%	986	+12.357%
2025-12-23	34.210000	34.229000	34.210000	34.2290	-0.061%	528	+12.827%
2025-12-22	34.190000	34.270000	34.190000	34.2500	+0.706%	4,687	+12.758%
2025-12-19	34.213200	34.220000	34.010000	34.0100	-0.322%	1,470	+13.553%
2025-12-18	34.300000	34.300000	34.120000	34.1200	-0.375%	5,267	+13.187%
2025-12-17	34.175000	34.280000	34.125000	34.2484	+0.645%	4,604	+12.763%
2025-12-16	34.190000	34.190000	34.028900	34.0289	-1.095%	2,292	+13.490%
2025-12-15	34.361500	34.405800	34.275000	34.4058	+0.564%	2,629	+12.247%
2025-12-12	34.060000	34.213000	34.060000	34.2130	+0.449%	4,306	+12.880%
2025-12-11	34.050200	34.155000	34.010000	34.0600	+0.274%	5,144	+13.387%
2025-12-10	33.720000	33.966800	33.720000	33.9668	+1.092%	3,414	+13.698%
2025-12-09	33.710000	33.760000	33.600000	33.6000	-0.326%	1,847	+14.939%
2025-12-08	33.788000	33.804400	33.710000	33.7100	-0.729%	2,225	+14.564%
2025-12-05	34.100000	34.100000	33.957400	33.9574	-0.292%	955	+13.729%
2025-12-04	34.174700	34.174700	34.056800	34.0568	-0.506%	1,989	+13.397%
2025-12-03	34.070000	34.340000	34.070000	34.2301	+0.722%	3,893	+12.823%
2025-12-02	33.940100	33.984800	33.890000	33.9848	-0.455%	1,588	+13.638%
2025-12-01	34.382000	34.382000	34.140000	34.1400	-0.781%	4,093	+13.121%
2025-11-28	34.310500	34.408900	34.310500	34.4089	+0.434%	735	+12.237%
2025-11-26	34.180000	34.325200	34.180000	34.2603	+0.588%	2,930	+12.724%
2025-11-25	33.900000	34.060000	33.857200	34.0600	+0.978%	3,773	+13.387%
2025-11-24	33.900000	33.900000	33.680000	33.7300	-0.296%	4,092	+14.496%
2025-11-21	33.730000	34.011000	33.720000	33.8300	+1.257%	8,439	+14.158%
2025-11-20	33.530000	33.530000	33.410000	33.4100	-0.555%	4,318	+15.593%
2025-11-19	33.627500	33.660000	33.530000	33.5964	-0.573%	5,579	+14.951%
2025-11-18	33.699400	33.850000	33.640000	33.7900	+0.715%	6,123	+14.293%
2025-11-17	33.720000	33.780000	33.550000	33.5500	-0.517%	3,343	+15.110%
2025-11-14	33.510000	33.820000	33.510000	33.7243	+7.574%	3,887	+14.515%
2025-11-13	33.798800	33.860000	31.350000	31.3500	-6.911%	2,289	+23.188%
2025-11-12	33.650000	33.677500	33.650000	33.6775	-0.075%	459	+14.674%
2025-11-11	33.190000	33.702800	33.190000	33.7028	+1.646%	2,580	+14.588%
2025-11-10	33.140000	33.157000	33.140000	33.1570	+0.212%	643	+16.475%
2025-11-07	32.969900	33.087000	32.935000	33.0870	+0.931%	1,910	+16.721%
2025-11-06	32.880000	32.890000	32.781800	32.7818	-0.100%	3,070	+17.808%
2025-11-05	32.890000	32.890000	32.814500	32.8145	+0.627%	273	+17.690%
2025-11-04	32.530000	32.610000	32.490500	32.6100	+0.202%	8,401	+18.428%
2025-11-03	32.790000	32.790000	32.478400	32.5442	-0.937%	2,141	+18.668%
2025-10-31	32.820000	32.852000	32.775000	32.8520	+0.067%	2,149	+17.556%
2025-10-30	32.960000	33.001000	32.830000	32.8300	-0.394%	3,671	+17.635%
2025-10-29	33.070000	33.070000	32.940000	32.9598	-0.962%	1,209	+17.172%
2025-10-28	33.538000	33.538000	33.280000	33.2800	-1.069%	38,378	+16.044%
2025-10-27	33.590000	33.639500	33.590000	33.6395	+0.386%	383	+14.804%
2025-10-24	33.580000	33.580000	33.510100	33.5101	-0.297%	886	+15.247%
2025-10-23	33.660000	33.671200	33.610000	33.6100	-0.377%	4,170	+14.905%
2025-10-22	33.730000	33.795000	33.710000	33.7371	+0.057%	2,873	+14.472%
2025-10-21	33.675200	33.718000	33.670000	33.7180	-0.095%	323	+14.537%
2025-10-20	33.707200	33.750000	33.630300	33.7500	+0.530%	4,129	+14.428%
2025-10-17	33.410000	33.572200	33.380000	33.5722	+0.876%	1,075	+15.034%
2025-10-16	33.298100	33.298100	33.256000	33.2807	-0.624%	1,111	+16.042%
2025-10-15	33.415000	33.489800	33.415000	33.4898	-0.305%	686	+15.317%
2025-10-14	33.462400	33.592300	33.460000	33.5923	+0.763%	738	+14.965%
2025-10-13	33.260000	33.340100	33.260000	33.3378	+0.325%	1,371	+15.843%
2025-10-10	33.440000	33.610000	33.229700	33.2297	-0.737%	1,699	+16.220%
2025-10-09	33.560000	33.560000	33.440000	33.4764	-0.381%	4,190	+15.363%
2025-10-08	33.660000	33.660000	33.530000	33.6044	-0.273%	5,464	+14.924%
2025-10-07	33.619500	33.710000	33.572500	33.6963	+0.108%	1,463	+14.611%
2025-10-06	33.890000	33.890000	33.598139	33.6600	-0.369%	23,618	+14.734%
2025-10-03	33.740000	33.885000	33.730000	33.7848	+0.441%	2,269	+14.310%
2025-10-02	33.771100	33.771100	33.620000	33.6365	-0.381%	3,571	+14.814%
2025-10-01	33.710000	33.780000	33.640000	33.7652	-0.462%	7,320	+14.377%
2025-09-30	33.780000	33.921800	33.685000	33.9218	+0.658%	2,026	+13.849%
2025-09-29	33.690000	33.711000	33.610000	33.7000	-0.380%	6,843	+14.598%
2025-09-26	33.800000	33.828500	33.780000	33.8285	+0.710%	827	+14.163%
2025-09-25	33.770000	33.790000	33.580000	33.5900	-0.570%	4,148	+14.973%
2025-09-24	33.850000	33.865000	33.782400	33.7824	+0.072%	2,774	+14.318%
2025-09-23	33.730000	33.767000	33.690700	33.7581	+0.650%	1,817	+14.401%
2025-09-22	33.370000	33.660000	32.710000	33.5400	-0.208%	3,230	+15.145%
2025-09-19	33.630000	33.700000	33.605000	33.6100	-0.385%	1,942	+14.905%
2025-09-18	33.750000	33.760000	33.739900	33.7400	-0.030%	3,316	+14.462%
2025-09-17	33.900000	34.000000	33.750000	33.7500	+0.346%	2,179	+14.428%
2025-09-16	33.600000	33.700000	33.600000	33.6337	+0.071%	6,197	+14.824%
2025-09-15	33.690000	33.690000	33.610000	33.6100	-0.671%	463	+14.905%
2025-09-12	34.001000	34.001000	33.837100	33.8371	-0.745%	1,395	+14.134%
2025-09-11	33.990200	34.091100	33.990200	34.0911	+1.101%	2,634	+13.283%
2025-09-10	33.750000	33.750000	33.600000	33.7200	-0.091%	3,045	+14.530%
2025-09-09	33.760000	33.800000	33.730100	33.7508	+0.116%	2,020	+14.425%
2025-09-08	33.920000	33.920000	33.530000	33.7117	-0.497%	4,828	+14.558%
2025-09-05	34.040000	34.040000	33.760000	33.8800	-0.236%	4,608	+13.989%
2025-09-04	33.850000	33.960000	33.850000	33.9600	+0.149%	3,345	+13.721%
2025-09-03	33.930000	33.930000	33.790100	33.9094	-0.798%	1,223	+13.890%
2025-09-02	34.242600	34.242600	34.120000	34.1822	-0.379%	3,127	+12.981%
2025-08-29	34.240000	34.312200	34.240000	34.3122	+0.370%	2,573	+12.553%
2025-08-28	34.090000	34.185800	34.090000	34.1858	-0.304%	511	+12.969%
2025-08-27	34.240000	34.319000	34.240000	34.2900	+0.278%	2,898	+12.626%
2025-08-26	34.240000	34.240000	34.090000	34.1950	-0.217%	1,709	+12.939%
2025-08-25	34.260100	34.316500	34.240100	34.2694	-0.680%	3,018	+12.694%
2025-08-22	34.510000	34.510000	34.485000	34.5041	+1.607%	591	+11.927%
2025-08-21	33.989700	33.989700	33.958500	33.9585	+0.024%	515	+13.726%
2025-08-20	33.830000	34.080000	33.830000	33.9502	+0.397%	2,999	+13.753%
2025-08-19	33.790000	33.830000	33.790000	33.8161	+0.693%	954	+14.204%
2025-08-18	33.650000	33.660000	33.570000	33.5835	-0.317%	1,558	+14.995%
2025-08-15	33.650000	33.800000	33.650000	33.6903	-0.078%	674	+14.631%
2025-08-14	33.540000	33.716700	33.540000	33.7167	-0.128%	2,180	+14.541%
2025-08-13	33.430000	33.760000	33.430000	33.7600	+1.337%	6,063	+14.394%
2025-08-12	33.310500	33.330000	33.260000	33.3145	+0.910%	1,180	+15.924%
2025-08-11	33.180000	33.180000	32.990000	33.0140	-0.425%	818	+16.979%
2025-08-08	33.140000	33.155000	33.110100	33.1550	+0.514%	2,919	+16.482%
2025-08-07	32.980000	32.985600	32.980000	32.9856	+0.235%	383	+17.080%
2025-08-06	32.960000	33.040000	32.908400	32.9084	-0.247%	2,967	+17.355%
2025-08-05	32.870000	33.020000	32.870000	32.9900	+0.274%	1,529	+17.064%
2025-08-04	32.803300	32.920000	32.803300	32.9000	+0.704%	3,097	+17.384%
2025-08-01	32.730000	32.730000	32.540000	32.6700	-0.457%	3,659	+18.211%
2025-07-31	33.180000	33.180000	32.820000	32.8200	-1.426%	1,705	+17.671%
2025-07-30	33.490000	33.520000	33.250000	33.2949	-0.960%	2,892	+15.992%
2025-07-29	33.500000	33.617600	33.490000	33.6176	+0.019%	4,094	+14.879%
2025-07-28	33.790000	33.790000	33.611100	33.6111	-0.412%	8,049	+14.901%
2025-07-25	33.580000	33.770000	33.570000	33.7500	+0.200%	4,616	+14.428%
2025-07-24	33.650000	33.740000	33.650000	33.6827	-0.288%	5,894	+14.657%
2025-07-23	33.650000	33.780000	33.650000	33.7800	+0.237%	7,066	+14.327%
2025-07-22	33.540000	33.700000	33.410000	33.7000	+1.554%	3,522	+14.598%
2025-07-21	33.290000	33.370000	33.180000	33.1844	-0.077%	2,204	+16.378%
2025-07-18	33.520000	33.520000	33.210100	33.2101	-0.432%	1,713	+16.288%
2025-07-17	33.280000	33.370000	33.180000	33.3543	+0.860%	2,894	+15.786%
2025-07-16	32.980000	33.100000	32.960000	33.0700	+0.533%	3,514	+16.781%
2025-07-15	33.195000	33.195000	32.894600	32.8946	-1.379%	5,597	+17.404%
2025-07-14	33.320000	33.370000	33.240100	33.3547	-0.404%	2,100	+15.784%
2025-07-11	33.320000	33.540000	33.320000	33.4899	-0.476%	4,419	+15.317%
2025-07-10	33.640000	33.760000	33.635000	33.6500	+0.938%	3,556	+14.768%
2025-07-09	33.310000	33.337200	33.170000	33.3372	+0.142%	4,174	+15.845%
2025-07-08	33.070000	33.310000	33.070000	33.2900	+1.026%	3,076	+16.009%
2025-07-07	33.250000	33.250000	32.840000	32.9520	-0.961%	3,615	+17.199%
2025-07-03	33.300000	33.300000	33.250000	33.2718	+0.202%	17,247	+16.073%
2025-07-02	32.930000	33.210000	32.930000	33.2048	+0.834%	27,834	+16.307%
2025-07-01	32.400000	33.010000	32.400000	32.9300	+0.884%	1,218	+17.278%
2025-06-30	32.570000	32.641600	32.533600	32.6416	+0.128%	2,703	+18.314%
2025-06-27	32.474600	32.610000	32.430000	32.6000	+0.386%	4,721	+18.465%
2025-06-26	32.431700	32.480900	32.382300	32.4746	+0.545%	6,024	+18.922%
2025-06-25	32.348500	32.355000	32.298600	32.2986	-0.810%	4,285	+19.570%
2025-06-24	32.500000	32.562200	32.500000	32.5622	+0.460%	2,421	+18.602%
2025-06-23	32.470000	32.470000	32.244500	32.4130	+0.381%	2,549	+19.148%
2025-06-20	32.350000	32.350000	32.265000	32.2900	+0.111%	2,512	+19.602%
2025-06-18	32.380000	32.390000	32.254100	32.2541	-0.235%	2,040	+19.735%
2025-06-17	32.560000	32.580000	32.330200	32.3302	-0.794%	5,871	+19.453%
2025-06-16	32.690000	32.690000	32.589000	32.5890	+0.203%	370	+18.505%
2025-06-13	32.669400	32.685000	32.500000	32.5230	-0.693%	2,872	+18.745%
2025-06-12	32.650000	32.750000	32.630000	32.7500	+0.228%	12,000	+17.922%
2025-06-11	32.745000	32.745000	32.620000	32.6756	-0.105%	11,197	+18.191%
2025-06-10	32.680000	32.730000	32.660000	32.7100	+0.988%	1,500	+18.066%
2025-06-09	32.480000	32.500000	32.390000	32.3900	+0.524%	4,252	+19.233%
2025-06-06	32.270000	32.270000	32.150000	32.2213	+0.976%	3,133	+19.857%
2025-06-05	31.970000	32.060000	31.910000	31.9100	-0.468%	1,091	+21.026%
2025-06-04	32.200000	32.240000	32.060000	32.0600	-0.496%	3,741	+20.460%
2025-06-03	31.960000	32.240000	31.950000	32.2198	+0.561%	1,219	+19.863%
2025-06-02	31.930000	32.040000	31.885400	32.0400	+0.062%	4,218	+20.535%
2025-05-30	31.860000	32.020000	31.860000	32.0200	+0.125%	4,031	+20.611%
2025-05-29	31.900000	31.990000	31.700000	31.9800	+0.566%	7,479	+20.761%
2025-05-28	32.050000	32.070000	31.800000	31.8000	-0.935%	11,154	+21.445%
2025-05-27	31.870000	32.130000	31.844900	32.1000	+1.134%	3,700	+20.310%
2025-05-23	31.650500	31.740000	31.650500	31.7400	-0.063%	1,115	+21.675%
2025-05-22	31.650000	31.759900	31.649900	31.7599	-0.345%	748	+21.598%
2025-05-21	31.948500	31.948500	31.870000	31.8700	-1.723%	1,340	+21.178%
2025-05-20	32.400000	32.428800	32.400000	32.4288	-0.240%	831	+19.090%
2025-05-19	32.290000	32.506800	32.290000	32.5068	+0.083%	1,973	+18.804%
2025-05-16	32.289500	32.480000	32.289500	32.4800	+0.704%	1,739	+18.902%
2025-05-15	32.052400	32.252800	32.052400	32.2528	+1.328%	4,184	+19.740%
2025-05-14	32.060000	32.060000	31.800000	31.8300	-0.903%	18,516	+21.331%
2025-05-13	32.170000	32.250000	32.120000	32.1200	-0.465%	7,007	+20.235%
2025-05-12	32.300000	32.310000	32.240000	32.2700	+2.250%	8,179	+19.676%
2025-05-09	31.665000	31.720000	31.540000	31.5600	-0.041%	14,736	+22.369%
2025-05-08	31.480000	31.790100	31.480000	31.5730	+0.679%	7,369	+22.318%
2025-05-07	31.340000	31.460000	31.300000	31.3600	+0.228%	12,863	+23.149%
2025-05-06	31.340000	31.420000	31.288800	31.2888	-0.565%	5,896	+23.429%
2025-05-05	31.540000	31.540000	31.440000	31.4666	-0.893%	492	+22.732%
2025-05-02	31.710000	31.810000	31.690000	31.7500	+1.140%	2,919	+21.636%
2025-05-01	31.430100	31.629900	31.392000	31.3920	-0.658%	7,227	+23.023%
2025-04-30	31.217300	31.600000	31.121000	31.6000	-0.051%	6,005	+22.214%
2025-04-29	31.420000	31.655000	31.420000	31.6162	+0.461%	2,523	+22.151%
2025-04-28	31.350000	31.550000	31.279900	31.4710	+0.354%	6,061	+22.715%
2025-04-25	31.450000	31.450000	31.190000	31.3600	-0.388%	10,024	+23.149%
2025-04-24	31.175000	31.482200	31.160000	31.4822	+1.066%	3,956	+22.671%
2025-04-23	31.390000	31.540000	31.000000	31.1500	0.000%	3,818	+23.979%
2025-04-22	30.870000	31.150000	30.820000	31.1500	+1.949%	4,649	+23.979%
2025-04-21	30.839900	30.839900	30.320000	30.5545	-1.532%	10,692	+26.395%
2025-04-17	30.940000	31.339900	30.940000	31.0300	+1.671%	4,713	+24.459%
2025-04-16	30.953800	30.990000	30.520000	30.5200	-1.134%	7,057	+26.538%
2025-04-15	31.210000	31.210000	30.870000	30.8700	-0.580%	2,060	+25.104%
2025-04-14	30.820000	31.119900	30.820000	31.0500	+1.239%	9,516	+24.378%
2025-04-11	30.190000	30.810000	30.004000	30.6700	+1.188%	5,047	+25.919%
2025-04-10	30.830000	30.830000	30.051000	30.3100	-3.225%	6,367	+27.415%
2025-04-09	29.410000	31.340000	29.120000	31.3200	+6.169%	13,242	+23.306%
2025-04-08	30.715000	30.730000	29.210000	29.5000	-2.260%	27,217	+30.914%
2025-04-07	29.710000	31.030000	29.320000	30.1820	-1.237%	37,660	+27.955%
2025-04-04	31.680000	31.810100	30.560000	30.5600	-5.793%	48,140	+26.373%
2025-04-03	33.050000	33.120000	32.439100	32.4391	-3.628%	18,467	+19.052%
2025-04-02	33.460000	33.660300	33.460000	33.6603	+0.199%	3,894	+14.733%
2025-04-01	33.410000	33.690000	33.379000	33.5933	-1.515%	6,631	+14.962%
2025-03-31	33.620000	34.165300	33.620000	34.1100	+1.129%	24,809	+13.220%
2025-03-28	33.890000	33.940000	33.650900	33.7292	-0.738%	12,128	+14.499%
2025-03-27	33.890000	34.070000	33.880000	33.9801	-0.143%	4,946	+13.653%
2025-03-26	34.095000	34.200000	33.990000	34.0288	+0.586%	34,780	+13.491%
2025-03-25	34.150000	34.150000	33.830000	33.8304	-0.926%	8,012	+14.156%
2025-03-24	34.130000	34.238900	33.990100	34.1465	+0.697%	10,952	+13.099%
2025-03-21	33.957300	33.957300	33.810000	33.9100	-0.594%	6,271	+13.888%
2025-03-20	34.180000	34.180000	34.000000	34.1128	-0.001%	12,307	+13.211%
2025-03-19	34.100000	34.160000	34.050000	34.1132	+0.184%	3,187	+13.210%
2025-03-18	34.038800	34.120000	33.920000	34.0507	-0.057%	6,067	+13.418%
2025-03-17	33.600000	34.145000	33.600000	34.0700	+1.108%	7,675	+13.353%
2025-03-14	33.470000	33.696700	33.469900	33.6967	+1.426%	17,045	+14.609%
2025-03-13	33.300000	33.540000	33.222800	33.2228	-0.022%	6,334	+16.244%
2025-03-12	33.550000	33.550000	33.140000	33.2300	-1.042%	60,276	+16.219%
2025-03-11	34.060000	34.060000	33.500000	33.5800	-1.408%	14,925	+15.007%
2025-03-10	33.970000	34.609900	33.870000	34.0597	+0.014%	9,323	+13.388%
2025-03-07	33.668500	34.060000	33.668500	34.0550	+1.535%	12,814	+13.403%
2025-03-06	33.280000	33.560000	33.230000	33.5400	+0.109%	8,132	+15.145%
2025-03-05	33.271000	33.560000	33.185000	33.5036	+0.226%	12,768	+15.270%
2025-03-04	33.880000	33.880000	33.428200	33.4282	-1.328%	3,900	+15.530%
2025-03-03	34.070000	34.235000	33.750000	33.8780	-0.388%	11,991	+13.996%
2025-02-28	33.800000	34.010000	33.641000	34.0100	+1.371%	10,218	+13.553%
2025-02-27	33.570000	33.740000	33.497600	33.5500	+0.138%	28,795	+15.110%
2025-02-26	33.890000	33.890000	33.470000	33.5036	-1.134%	8,565	+15.270%
2025-02-25	33.900000	33.900000	33.820000	33.8880	+0.186%	7,391	+13.962%
2025-02-24	33.720000	34.000000	33.720000	33.8252	+0.521%	3,603	+14.174%
2025-02-21	33.650000	33.750000	33.650000	33.6500	-0.010%	5,769	+14.768%
2025-02-20	33.480000	33.653400	33.440000	33.6534	+0.733%	1,394	+14.757%
2025-02-19	33.090000	33.430000	33.090000	33.4084	+0.719%	7,419	+15.598%
2025-02-18	33.000000	33.190000	33.000000	33.1700	+0.464%	2,648	+16.429%
2025-02-14	33.205000	33.205000	33.016800	33.0168	-0.313%	2,184	+16.969%

.dark-mode .mzQ8SB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzQ8SB{ color: #333333; background-color: white; border: 2px solid #333333; }DURAVanEck Durable High Dividend ETFstock BATS ETF

DURA
VanEck Durable High Dividend ETF
stock BATS ETF