Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DANA
Dana Limited Volatility ETF
stock NYSE ETF

At Close
0.00USD0.000%(0.00)36
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Aug 5, 2026 4:10:30 PM EDT
25.02USD0.000%(+25.02)3
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-05		25.020025.020025.020025.0200-0.080%370.000%
2026-08-04		24.990025.040024.990025.0400+0.441%12,818-0.080%
2026-08-03		25.000025.000024.930024.9301-0.399%2,022+0.361%
2026-07-31		25.020025.050025.020025.0300-0.067%421-0.040%
2026-07-30		25.050025.109025.046925.0469-0.112%1,659-0.107%
2026-07-29		24.980025.110024.980025.0750+0.200%11,115-0.219%
2026-07-28		25.025025.025025.025025.0250-0.160%13-0.020%
2026-07-27		25.065025.065025.020025.0650+0.020%2,012-0.180%
2026-07-24		25.060025.060025.060025.0600-0.040%12-0.160%
2026-07-23		25.089825.110025.070025.0700+0.040%10,412-0.199%
2026-07-22		25.021725.060025.021725.0600-0.020%768-0.160%
2026-07-21		25.065025.065025.065025.0650-0.239%847-0.180%
2026-07-20		25.110025.170025.110025.1250+0.040%43,131-0.418%
2026-07-17		25.130025.130025.115025.1150+0.080%248-0.378%
2026-07-16		25.056025.120025.056025.0950+0.080%6,592-0.299%
2026-07-15		25.075025.075025.075025.07500.000%9-0.219%
2026-07-14		25.075025.075025.075025.0750+0.060%10-0.219%
2026-07-13		25.060025.060025.060025.0600-0.040%29-0.160%
2026-07-10		25.030025.070025.030025.0700-0.066%574-0.199%
2026-07-09		25.086525.086525.086525.0865+0.086%9-0.265%
2026-07-08		25.065025.065025.065025.0650+0.080%64-0.180%
2026-07-07		25.045025.045025.045025.0450-0.159%10-0.100%
2026-07-06		25.085025.120025.050025.0850+0.080%15,464-0.259%
2026-07-02		25.065025.065025.065025.0650+0.080%52-0.180%
2026-07-01		25.045025.045025.045025.0450+0.080%4-0.100%
2026-06-30		25.070025.070025.010025.0250-0.080%20,411-0.020%
2026-06-29		25.090025.090025.045025.0450-0.358%1,027-0.100%
2026-06-26		25.110025.135025.110025.1350+0.040%205-0.458%
2026-06-25		25.169525.169525.125025.1250-0.040%202-0.418%
2026-06-24		25.135025.135025.135025.1350+0.259%3-0.458%
2026-06-23		25.120025.120025.070025.0700-0.139%103-0.199%
2026-06-22		25.060125.105025.060125.1050-0.179%204-0.339%
2026-06-18		25.170025.170025.150025.1500+0.239%8,333-0.517%
2026-06-17		25.100025.100025.090025.0900-0.298%2,593-0.279%
2026-06-16		25.370025.370025.100025.1650-0.099%16,846-0.576%
2026-06-15		25.150125.229125.150125.1900+0.099%1,199-0.675%
2026-06-12		25.020125.165025.020125.1650-0.119%283-0.576%
2026-06-11		25.195025.195025.195025.1950+0.139%141-0.695%
2026-06-10		25.160025.160025.160025.1600-0.060%3-0.556%
2026-06-09		25.190025.210025.175025.17500.000%639-0.616%
2026-06-08		25.175025.175025.175025.1750+0.119%3-0.616%
2026-06-05		25.170025.190025.145025.1450-0.238%501-0.497%
2026-06-04		25.190025.205025.190025.2050+0.338%303-0.734%
2026-06-03		25.160025.160025.120025.1200-0.199%14,529-0.398%
2026-06-02		25.160025.170025.160025.1700+0.080%189-0.596%
2026-06-01		25.150025.210025.150025.1500-0.079%2,351-0.517%
2026-05-29		25.180025.225025.170025.1700+0.119%219-0.596%
2026-05-28		25.140025.170025.140025.1400-0.278%35,672-0.477%
2026-05-27		25.230025.230025.210025.2100+0.060%550-0.754%
2026-05-26		25.200025.200025.195025.1950+0.079%1,763-0.695%
2026-05-22		25.175025.175025.175025.1750+0.039%0-0.616%
2026-05-21		25.140025.210025.140025.1652-0.158%1,656-0.577%
2026-05-20		25.050025.205025.050025.2050+0.259%909-0.734%
2026-05-19		25.140025.140025.140025.1400-0.139%0-0.477%
2026-05-18		25.190025.200025.140025.1750+0.219%8,457-0.616%
2026-05-15		25.120025.120025.120025.1200-0.155%2,186-0.398%
2026-05-14		25.200025.200025.158925.1589+0.016%2,585-0.552%
2026-05-13		25.130025.155025.130025.1550-0.040%108-0.537%
2026-05-12		25.380025.380025.145025.1650+0.091%2,380-0.576%
2026-05-11		25.130025.142025.130025.1420-0.131%108-0.485%
2026-05-08		25.175025.175025.175025.1750+0.020%0-0.616%
2026-05-07		25.190025.200025.170025.17000.000%9,146-0.596%
2026-05-06		25.170025.170025.170025.1700+0.080%0-0.596%
2026-05-05		25.150025.150025.150025.1500+0.100%3-0.517%
2026-05-04		25.125025.125025.125025.1250-0.099%0-0.418%
2026-05-01		25.110225.150025.110025.1500+0.027%515-0.517%
2026-04-30		25.143225.143225.143225.1432+0.112%17-0.490%
2026-04-29		25.115025.115025.115025.1150-0.318%3-0.378%
2026-04-28		25.195025.195025.195025.1950+0.020%0-0.695%
2026-04-27		25.190025.190025.190025.1900-0.099%9-0.675%
2026-04-24		25.210025.215025.210025.2150+0.079%1,391-0.773%
2026-04-23		25.195025.195025.195025.1950-0.020%0-0.695%
2026-04-22		25.200025.200025.200025.2000+0.079%13-0.714%
2026-04-21		25.185025.185025.180025.1800-0.198%140-0.635%
2026-04-20		25.240025.240025.180025.2300+0.159%20,473-0.832%
2026-04-17		25.280025.280025.190025.1900+0.079%1,122-0.675%
2026-04-16		25.175025.175025.170025.1700-0.020%220-0.596%
2026-04-15		25.175025.175025.175025.17500.000%3-0.616%
2026-04-14		25.175025.180025.150025.17500.000%515-0.616%
2026-04-13		25.175025.175025.175025.1750+0.080%0-0.616%
2026-04-10		25.155025.155025.155025.1550-0.020%11-0.537%
2026-04-09		25.160025.160025.160025.1600-0.179%453-0.556%
2026-04-08		25.170025.220025.160025.2050-0.050%549-0.734%
2026-04-07		25.200025.240025.130025.2177+0.070%2,109-0.784%
2026-04-06		25.150025.260025.150025.2000-0.139%581-0.714%
2026-04-02		25.210025.250025.210025.2350+0.318%4,700-0.852%
2026-04-01		25.200025.200025.155025.1550-0.020%66,775-0.537%
2026-03-31		25.160025.160025.160025.1600-0.040%88-0.556%
2026-03-30		25.190025.210025.170025.1700-0.139%27,513-0.596%
2026-03-27		25.176025.205025.176025.2050+0.099%10,131-0.734%
2026-03-26		25.200025.200025.180025.1800-0.119%302-0.635%
2026-03-25		25.250025.250025.210025.2100+0.119%311-0.754%
2026-03-24		25.180025.180025.180025.1800-0.139%2-0.635%
2026-03-23		25.280025.280025.215025.2150+0.094%310-0.773%
2026-03-20		25.200025.200025.191425.1914-0.054%300-0.680%
2026-03-19		25.230025.230025.205025.2050-0.040%182-0.734%
2026-03-18		25.230025.230025.215025.2150-0.020%101-0.773%
2026-03-17		25.220025.220025.220025.2200+0.020%1,586-0.793%
2026-03-16		25.215025.215025.215025.2150+0.099%0-0.773%
2026-03-13		25.190025.190025.190025.1900-0.060%68-0.675%
2026-03-12		25.220025.220025.205025.2050+0.060%500-0.734%
2026-03-11		25.190025.190025.190025.1900-0.317%1,850-0.675%
2026-03-10		25.250025.270025.250025.2700-0.296%120-0.989%
2026-03-09		25.200025.345025.200025.3450+0.548%410-1.282%
2026-03-06		25.206825.206825.206825.2068-0.339%4-0.741%
2026-03-05		25.290025.292625.290025.2926-0.108%1,989-1.078%
2026-03-04		25.290025.320025.240025.3200+0.126%3,267-1.185%
2026-03-03		25.310025.400025.288225.2882+0.013%2,101-1.061%
2026-03-02		25.260025.290025.260025.2850-0.040%2,874-1.048%
2026-02-27		25.295025.295025.295025.2950-0.237%12-1.087%
2026-02-26		25.289925.420025.210025.3550-0.023%3,007-1.321%
2026-02-25		25.360825.360825.360825.3608+0.062%19-1.344%
2026-02-24		25.310025.520025.310025.3450+0.158%52,851-1.282%
2026-02-23		25.299525.350025.299525.3050-0.239%512-1.126%
2026-02-20		25.290025.390025.290025.3657+0.042%11,418-1.363%
2026-02-19		25.370025.370025.355025.3550-0.005%3,010-1.321%
2026-02-18		25.340025.356225.290025.3562+0.037%621-1.326%
2026-02-17		25.380025.380025.346725.3467+0.236%9,834-1.289%
2026-02-13		25.286925.286925.286925.2869-0.055%159-1.055%
2026-02-12		25.320025.320025.300925.3009-0.059%2,962-1.110%
2026-02-11		25.315925.315925.315925.3159-0.075%0-1.169%
2026-02-10		25.335025.335025.300025.3350+0.151%493-1.243%
2026-02-09		25.296925.296925.296925.2969-0.229%5-1.095%
2026-02-06		25.320025.355025.320025.3550+0.056%301-1.321%
2026-02-05		25.340725.340725.340725.3407+0.079%9-1.266%
2026-02-04		25.150025.320825.150025.3208+0.101%241-1.188%
2026-02-03		25.300025.340025.250025.2952-0.216%23,809-1.088%
2026-02-02		25.170025.380025.170025.3500-0.510%302-1.302%
2026-01-30		25.480025.490025.330025.4800+0.632%4,119-1.805%
2026-01-29		25.280025.340025.280025.3200-0.167%42,436-1.185%
2026-01-28		25.370025.370025.362325.3623-0.034%3,153-1.350%
2026-01-27		25.400025.400025.370825.3708-0.419%4,512-1.383%
2026-01-26		25.360025.600025.360025.4775+0.361%8,253-1.796%
2026-01-23		25.390025.420025.385825.3858+0.152%2,015-1.441%
2026-01-22		25.430025.430025.347325.3473-0.404%8,025-1.291%
2026-01-21		25.360025.450025.360025.4500-0.391%10,109-1.690%
2026-01-20		25.310025.550025.310025.5500+0.604%1,001-2.074%
2026-01-16		25.380025.410025.380025.3965+0.045%6,489-1.482%
2026-01-15		25.370025.590025.370025.3850+0.065%1,180-1.438%
2026-01-14		25.350025.390025.350025.3686+0.176%2,881-1.374%
2026-01-13		25.280025.390025.280025.3241+0.036%7,022-1.201%
2026-01-12		25.190025.315025.190025.3150+0.158%2,244-1.165%
2026-01-09		25.400025.400025.275025.2750-0.138%15,704-1.009%
2026-01-08		25.370025.370025.310025.3100+0.059%793-1.146%
2026-01-07		25.295025.295025.295025.2950-0.197%61-1.087%
2026-01-06		25.320025.350025.320025.3450+0.198%30,507-1.282%
2026-01-05		25.310025.350025.295025.2950+0.158%5,701-1.087%
2026-01-02		25.255025.255025.255025.2550-0.257%0-0.931%
2025-12-31		25.290025.400025.289925.3200+0.017%3,173-1.185%
2025-12-30		25.450025.450025.289925.3158-0.449%1,949-1.168%
2025-12-29		25.390025.430025.390025.4300+0.256%4,176-1.612%
2025-12-26		25.370025.370025.365025.3650+0.198%101-1.360%
2025-12-24		25.315025.315025.315025.3150-0.158%0-1.165%
2025-12-23		25.340025.520025.320025.3550+0.237%3,866-1.321%
2025-12-22		25.300025.369925.295025.2950-0.102%6,971-1.087%
2025-12-19		25.350025.350025.320825.3208+0.062%1,981-1.188%
2025-12-18		25.300025.305025.300025.3050-0.020%5,001-1.126%
2025-12-17		25.310025.310025.310025.3100+0.020%0-1.146%
2025-12-16		25.250025.305025.250025.30500.000%6,200-1.126%
2025-12-15		25.305025.305025.305025.3050-0.086%0-1.126%
2025-12-12		25.180025.326825.180025.3268+0.126%2,994-1.211%
2025-12-11		25.295025.295025.295025.2950+0.397%5-1.087%
2025-12-10		25.195025.240025.195025.1950-0.159%3,483-0.695%
2025-12-09		25.235025.235025.235025.2350+0.199%2-0.852%
2025-12-08		25.220025.220025.185025.1850-0.054%2,103-0.655%
2025-12-05		25.200025.200025.150025.1985+0.173%6,903-0.708%
2025-12-04		25.155025.155025.155025.1550-0.139%1-0.537%
2025-12-03		25.080025.190025.030025.19000.000%1,634-0.675%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC