Dark

DUNK
Dana Unconstrained Equity ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:50:20 PM EDT

28.25USD+2.244%(+0.62)7,832

27.17Bid 28.98Ask 1.81Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

28.19USD-0.195%(-0.06)532

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	28.2800	28.2800	28.2500	28.2500	+2.087%	7,832	0.000%
2026-08-06	27.8300	27.8300	27.5200	27.6726	-1.028%	8,965	+2.087%
2026-08-05	28.2100	28.2100	27.8700	27.9600	+0.648%	11,062	+1.037%
2026-08-04	27.0500	27.8300	27.0500	27.7800	+2.471%	32,764	+1.692%
2026-08-03	26.8700	27.3100	26.8700	27.1100	+1.802%	34,220	+4.205%
2026-07-31	26.6700	26.7200	26.4238	26.6300	+0.642%	8,689	+6.083%
2026-07-30	26.1200	26.4700	26.1000	26.4600	+1.708%	21,188	+6.765%
2026-07-29	26.0300	26.5750	25.9450	26.0157	+0.797%	6,731	+8.588%
2026-07-28	25.5600	25.9600	25.3300	25.8100	+1.216%	26,234	+9.454%
2026-07-27	25.3500	25.6450	25.3300	25.5000	+2.018%	7,423	+10.784%
2026-07-24	24.9500	25.1599	24.9500	24.9957	+0.586%	6,651	+13.019%
2026-07-23	25.0100	25.0100	24.7100	24.8500	-2.165%	5,613	+13.682%
2026-07-22	25.7000	25.7000	25.3600	25.4000	-1.589%	13,537	+11.220%
2026-07-21	25.9300	25.9300	25.8000	25.8100	-0.625%	3,182	+9.454%
2026-07-20	26.0600	26.1900	25.9724	25.9724	+0.784%	2,926	+8.769%
2026-07-17	25.7250	25.8600	25.6150	25.7703	-1.023%	3,194	+9.622%
2026-07-16	26.1923	26.2800	26.0367	26.0367	-0.917%	4,903	+8.501%
2026-07-15	26.1800	26.2777	26.1500	26.2777	+0.258%	2,536	+7.506%
2026-07-14	25.8200	26.3200	25.7350	26.2100	+0.345%	12,674	+7.783%
2026-07-13	25.9600	26.3479	25.9200	26.1200	+0.362%	4,702	+8.155%
2026-07-10	26.1600	26.1600	25.9900	26.0258	-0.284%	4,359	+8.546%
2026-07-09	25.7400	26.1200	25.7400	26.1000	+1.454%	4,298	+8.238%
2026-07-08	25.4900	25.7499	25.3500	25.7260	-0.441%	8,794	+9.811%
2026-07-07	25.8100	26.1950	25.8100	25.8400	+0.631%	12,887	+9.327%
2026-07-06	25.5100	25.8899	25.5100	25.6780	+0.266%	15,885	+10.016%
2026-07-02	25.6900	25.8100	25.5200	25.6100	-0.311%	2,279	+10.308%
2026-07-01	25.6000	25.8740	25.6000	25.6900	+1.102%	16,392	+9.965%
2026-06-30	25.0600	25.4100	25.0000	25.4100	+1.506%	9,572	+11.177%
2026-06-29	25.0900	25.2000	25.0300	25.0330	+1.279%	8,356	+12.851%
2026-06-26	23.9200	24.7168	23.9200	24.7168	+4.003%	7,903	+14.295%
2026-06-25	23.7473	23.9799	23.7473	23.7655	-0.992%	3,503	+18.870%
2026-06-24	23.9400	24.3500	23.9400	24.0035	+0.253%	2,914	+17.691%
2026-06-23	23.9800	24.1700	23.9350	23.9429	-0.596%	25,987	+17.989%
2026-06-22	24.3600	24.3600	24.0400	24.0865	-1.607%	7,354	+17.286%
2026-06-18	24.4000	24.5000	24.1900	24.4800	+1.283%	25,461	+15.400%
2026-06-17	24.7300	24.8100	24.1600	24.1700	-2.559%	35,908	+16.880%
2026-06-16	24.9000	24.9300	24.7900	24.8048	-0.479%	3,311	+13.889%
2026-06-15	24.8150	25.1600	24.8150	24.9243	+3.078%	7,450	+13.343%
2026-06-12	24.4000	24.4100	24.1200	24.1800	-1.044%	13,830	+16.832%
2026-06-11	24.0300	24.4900	23.9018	24.4350	+1.023%	16,662	+15.613%
2026-06-10	24.6400	24.6400	24.1875	24.1875	-1.286%	4,762	+16.796%
2026-06-09	24.8000	25.0900	24.0000	24.5025	-1.080%	6,551	+15.294%
2026-06-08	24.9320	24.9800	24.7700	24.7700	+0.386%	2,819	+14.049%
2026-06-05	25.3300	25.3300	24.5384	24.6747	-3.426%	4,850	+14.490%
2026-06-04	25.4100	25.6700	25.3300	25.5500	+0.691%	5,517	+10.568%
2026-06-03	26.1000	26.1000	25.3500	25.3746	-3.224%	40,651	+11.332%
2026-06-02	26.4800	26.4800	26.1300	26.2200	-3.330%	15,695	+7.742%
2026-06-01	26.3100	28.5500	26.2600	27.1232	+4.320%	21,572	+4.154%
2026-05-29	25.6900	26.0400	25.6900	26.0000	+3.093%	11,708	+8.654%
2026-05-28	24.7999	25.3400	24.7999	25.2200	+4.387%	11,821	+12.014%
2026-05-27	23.9500	24.2200	23.9500	24.1600	+0.499%	15,410	+16.929%
2026-05-26	23.9800	24.0950	23.9700	24.0400	+0.178%	20,179	+17.512%
2026-05-22	24.2350	24.2350	23.9973	23.9973	+0.541%	7,613	+17.722%
2026-05-21	23.6800	23.8682	23.6800	23.8682	+0.286%	4,131	+18.358%
2026-05-20	23.5400	23.8002	23.4700	23.8002	+0.977%	67,986	+18.696%
2026-05-19	23.8200	23.8600	23.5400	23.5700	-0.590%	6,619	+19.856%
2026-05-18	23.4600	23.8350	23.4600	23.7100	+1.195%	4,409	+19.148%
2026-05-15	23.3650	23.6100	23.3400	23.4300	+0.544%	6,667	+20.572%
2026-05-14	23.0900	23.3800	23.0000	23.3032	+0.903%	25,000	+21.228%
2026-05-13	22.9900	23.1475	22.7001	23.0946	+0.380%	15,430	+22.323%
2026-05-12	23.0650	23.0800	22.8400	23.0071	-0.494%	25,810	+22.788%
2026-05-11	23.2492	23.2738	23.0850	23.1213	-0.327%	13,864	+22.182%
2026-05-08	22.9750	23.1972	22.9750	23.1972	-0.136%	5,235	+21.782%
2026-05-07	23.3499	23.3499	23.1300	23.2289	+3.590%	9,111	+21.616%
2026-05-06	22.2800	22.4501	22.2800	22.4238	+0.999%	5,937	+25.982%
2026-05-05	22.5000	22.5000	22.2020	22.2020	-1.144%	8,353	+27.241%
2026-05-04	22.5500	22.5500	22.3785	22.4589	+0.569%	2,060	+25.785%
2026-05-01	22.2400	22.4200	22.2400	22.3319	+1.478%	3,381	+26.501%
2026-04-30	21.6600	22.0067	21.6400	22.0067	-0.424%	9,103	+28.370%
2026-04-29	21.9600	22.1250	21.9000	22.1004	+0.047%	1,357	+27.826%
2026-04-28	22.1400	22.2000	21.9900	22.0900	-1.099%	4,104	+27.886%
2026-04-27	22.3400	22.4400	22.3300	22.3354	+0.414%	5,872	+26.481%
2026-04-24	21.9289	22.2433	21.9289	22.2433	+1.547%	3,197	+27.005%
2026-04-23	22.2100	22.2100	21.6500	21.9044	-3.484%	21,082	+28.970%
2026-04-22	22.5700	22.6950	22.5300	22.6950	+1.555%	9,490	+24.477%
2026-04-21	22.5600	22.7606	22.3475	22.3475	-0.680%	6,631	+26.412%
2026-04-20	22.3100	22.5005	22.2400	22.5005	+0.430%	16,993	+25.553%
2026-04-17	22.3400	22.5299	22.3100	22.4041	+1.329%	14,946	+26.093%
2026-04-16	22.2600	22.2900	22.0200	22.1102	+0.455%	12,583	+27.769%
2026-04-15	21.4300	22.0499	21.4300	22.0100	+3.479%	11,526	+28.351%
2026-04-14	20.9600	21.3400	20.9600	21.2700	+1.783%	15,357	+32.816%
2026-04-13	20.2356	20.8975	20.2356	20.8975	+3.300%	56,361	+35.184%
2026-04-10	20.5750	20.5750	20.1601	20.2300	-1.509%	9,644	+39.644%
2026-04-09	20.6700	20.6701	20.4700	20.5400	-1.250%	7,159	+37.537%
2026-04-08	21.1600	21.1601	20.7800	20.8001	+1.911%	54,299	+35.817%
2026-04-07	20.3880	20.4200	20.1800	20.4100	+0.028%	8,673	+38.413%
2026-04-06	20.4000	20.4800	20.2900	20.4043	-0.055%	15,456	+38.451%
2026-04-02	19.9100	20.5000	19.9100	20.4156	+0.183%	12,335	+38.375%
2026-04-01	20.5000	20.5700	20.3750	20.3783	+0.660%	5,786	+38.628%
2026-03-31	19.9300	20.2950	19.9290	20.2447	+2.755%	7,895	+39.543%
2026-03-30	19.7250	19.7681	19.6000	19.7020	+0.747%	10,309	+43.386%
2026-03-27	20.0300	20.0300	19.5000	19.5560	-3.332%	43,626	+44.457%
2026-03-26	20.3700	20.6200	20.2300	20.2300	-1.673%	12,323	+39.644%
2026-03-25	20.7000	20.7329	20.4300	20.5743	+0.314%	9,313	+37.307%
2026-03-24	20.9400	20.9400	20.5100	20.5100	-2.842%	2,169	+37.738%
2026-03-23	21.1000	21.3100	21.1000	21.1100	+1.791%	3,267	+33.823%
2026-03-20	21.0000	21.0000	20.6500	20.7386	-2.176%	4,521	+36.219%
2026-03-19	21.2300	21.3000	21.0700	21.2000	-0.656%	4,575	+33.255%
2026-03-18	21.6100	21.7500	21.3400	21.3400	-1.750%	3,344	+32.381%
2026-03-17	21.9000	21.9900	21.7100	21.7200	+0.463%	6,214	+30.064%
2026-03-16	21.6200	21.6800	21.5500	21.6200	+1.360%	8,934	+30.666%
2026-03-13	21.5000	21.6670	21.3300	21.3300	-1.341%	2,057	+32.443%
2026-03-12	21.9700	21.9900	21.5800	21.6200	-1.503%	3,395	+30.666%
2026-03-11	22.0200	22.2100	21.8350	21.9500	-0.182%	16,453	+28.702%
2026-03-10	22.0600	22.1700	21.8300	21.9900	-1.302%	29,302	+28.467%
2026-03-09	22.0000	22.3400	21.9100	22.2800	+0.256%	57,161	+26.795%
2026-03-06	22.1300	22.3000	22.1200	22.2232	-0.165%	2,276	+27.119%
2026-03-05	21.7900	22.3900	21.7900	22.2600	+1.970%	6,535	+26.909%
2026-03-04	21.6300	21.9300	21.6000	21.8300	+1.677%	6,052	+29.409%
2026-03-03	20.9000	21.6300	20.8500	21.4700	+0.152%	13,869	+31.579%
2026-03-02	21.2200	21.5400	21.2200	21.4374	+0.409%	12,856	+31.779%
2026-02-27	21.1500	21.3500	21.1100	21.3500	-0.836%	21,794	+32.319%
2026-02-26	21.4200	21.6500	21.3000	21.5300	+0.655%	13,141	+31.212%
2026-02-25	21.0000	21.3900	20.9950	21.3900	+2.492%	16,603	+32.071%
2026-02-24	20.7000	20.9600	20.6800	20.8700	+0.773%	18,897	+35.362%
2026-02-23	21.3400	21.3400	20.6400	20.7100	-3.495%	10,700	+36.408%
2026-02-20	21.3100	21.6200	21.3100	21.4600	+0.168%	16,455	+31.640%
2026-02-19	21.4600	21.4967	21.2900	21.4240	+0.033%	10,899	+31.861%
2026-02-18	21.1700	21.4700	21.1700	21.4170	+1.502%	10,901	+31.905%
2026-02-17	21.1800	21.2200	20.8900	21.1000	-0.425%	44,830	+33.886%
2026-02-13	21.2600	21.3800	21.0350	21.1900	+0.094%	11,060	+33.318%
2026-02-12	21.4600	21.4600	21.0100	21.1700	-1.305%	6,565	+33.444%
2026-02-11	22.0300	22.0300	21.4300	21.4500	-1.831%	7,506	+31.702%
2026-02-10	21.9099	22.1399	21.8500	21.8500	+0.043%	23,758	+29.291%
2026-02-09	21.6400	21.8900	21.6000	21.8406	+0.990%	9,103	+29.346%
2026-02-06	21.6000	21.6266	21.3000	21.6266	+0.914%	12,256	+30.626%
2026-02-05	21.8800	21.8800	21.3901	21.4307	-3.465%	9,087	+31.820%
2026-02-04	22.3900	22.3900	22.0000	22.2000	-1.311%	10,163	+27.252%
2026-02-03	23.1900	23.1900	22.3300	22.4950	-3.308%	73,630	+25.583%
2026-02-02	23.2600	23.4700	23.2600	23.2645	+0.236%	15,476	+21.430%
2026-01-30	23.4300	23.4300	23.2097	23.2097	-0.750%	4,503	+21.716%
2026-01-29	23.5600	23.5600	23.0250	23.3850	-2.114%	23,881	+20.804%
2026-01-28	24.0600	24.0900	23.8200	23.8900	-0.022%	26,627	+18.250%
2026-01-27	23.8450	23.9000	23.7740	23.8952	-0.024%	4,094	+18.225%
2026-01-26	23.8200	23.9990	23.7850	23.9009	+0.699%	6,244	+18.196%
2026-01-23	23.5800	23.8150	23.5800	23.7350	+0.919%	53,761	+19.023%
2026-01-22	23.4591	23.5500	23.3800	23.5188	+1.364%	9,177	+20.117%
2026-01-21	23.1200	23.2800	23.0000	23.2024	+0.507%	10,426	+21.755%
2026-01-20	23.1000	23.2100	23.0600	23.0854	-1.718%	12,030	+22.372%
2026-01-16	23.6300	23.6300	23.4625	23.4890	-0.310%	35,567	+20.269%
2026-01-15	23.7900	23.8100	23.5000	23.5620	-0.665%	13,663	+19.896%
2026-01-14	23.8200	23.8200	23.6200	23.7198	-1.364%	21,020	+19.099%
2026-01-13	24.4100	24.4100	23.9600	24.0477	-1.686%	12,222	+17.475%
2026-01-12	24.3897	24.5100	24.3897	24.4600	-0.341%	12,808	+15.495%
2026-01-09	24.7100	24.7100	24.4600	24.5436	-0.729%	13,903	+15.101%
2026-01-08	24.7900	24.8400	24.6900	24.7238	-0.888%	30,189	+14.262%
2026-01-07	24.9100	25.1300	24.8601	24.9452	+0.505%	8,029	+13.248%
2026-01-06	24.5493	24.8199	24.5493	24.8199	+1.626%	5,577	+13.820%
2026-01-05	24.3200	24.5400	24.3200	24.4227	+0.650%	2,938	+15.671%
2026-01-02	24.7400	24.7400	24.1900	24.2650	-1.402%	3,146	+16.423%
2025-12-31	24.7300	24.7300	24.5700	24.6100	-0.779%	9,709	+14.791%
2025-12-30	24.7700	24.8299	24.7700	24.8033	+0.019%	4,374	+13.896%
2025-12-29	24.8300	24.8300	24.7500	24.7986	-0.266%	1,735	+13.918%
2025-12-26	24.8000	24.8648	24.8000	24.8648	+0.126%	7,862	+13.614%
2025-12-24	24.7500	24.8334	24.7500	24.8334	-0.049%	1,076	+13.758%
2025-12-23	24.7800	24.8500	24.7150	24.8456	+0.143%	21,878	+13.702%
2025-12-22	24.6900	24.8100	24.6700	24.8100	+0.897%	7,946	+13.865%
2025-12-19	24.5180	24.6300	24.4900	24.5894	+0.736%	2,212	+14.887%
2025-12-18	24.3200	24.4825	24.3200	24.4097	+1.500%	2,687	+15.733%
2025-12-17	24.3000	24.3500	24.0489	24.0489	-1.033%	5,319	+17.469%
2025-12-16	24.1900	24.3295	24.1000	24.3000	+0.366%	12,222	+16.255%
2025-12-15	24.2011	24.2800	24.1600	24.2114	-1.465%	4,526	+16.681%
2025-12-12	24.7300	24.7300	24.5000	24.5714	-0.606%	6,440	+14.971%
2025-12-11	24.5400	24.7800	24.5400	24.7212	+0.729%	2,970	+14.274%
2025-12-10	24.6800	24.6800	24.4200	24.5424	-0.796%	1,940	+15.107%
2025-12-09	24.8019	24.8200	24.7325	24.7393	-0.184%	3,609	+14.191%
2025-12-08	24.9705	24.9705	24.7300	24.7850	-0.673%	29,718	+13.980%
2025-12-05	24.9225	25.0300	24.9200	24.9530	+0.556%	6,391	+13.213%
2025-12-04	24.7600	24.8400	24.7300	24.8151	-0.773%	6,354	+13.842%
2025-12-03	24.9700	25.0584	24.9354	25.0084	+0.019%	3,169	+12.962%
2025-12-02	25.0500	25.0900	25.0000	25.0037	+0.523%	2,918	+12.983%
2025-12-01	24.8900	24.9700	24.8100	24.8735	-0.247%	26,045	+13.575%
2025-11-28	24.9400	24.9700	24.9000	24.9352	+0.397%	2,616	+13.294%
2025-11-26	24.9000	24.9100	24.8000	24.8367	+0.156%	38,181	+13.743%
2025-11-25	24.3600	24.8000	24.3600	24.7980	+1.282%	44,610	+13.920%
2025-11-24	24.2800	24.4842	24.2800	24.4842	+1.645%	78,335	+15.381%
2025-11-21	24.1200	24.2669	23.8000	24.0880	+0.033%	10,242	+17.278%
2025-11-20	24.9800	24.9800	24.0800	24.0800	-2.310%	46,489	+17.317%
2025-11-19	24.7500	24.7700	24.5300	24.6493	-0.406%	38,564	+14.608%
2025-11-18	24.7900	24.8600	24.5000	24.7499	-1.066%	2,333	+14.142%
2025-11-17	25.1600	25.2010	24.8875	25.0166	-0.859%	7,619	+12.925%
2025-11-14	24.9600	25.4000	24.9600	25.2333	-0.145%	11,870	+11.955%
2025-11-13	25.5000	25.6100	25.2100	25.2700	-1.480%	39,074	+11.793%
2025-11-12	25.6700	25.6755	25.5300	25.6497	+0.232%	2,106	+10.138%
2025-11-11	25.5000	25.6372	25.4400	25.5904	+0.150%	4,282	+10.393%
2025-11-10	25.5300	25.5600	25.3425	25.5520	+1.896%	11,625	+10.559%
2025-11-07	24.7500	25.0765	24.6450	25.0765	-0.236%	6,173	+12.655%
2025-11-06	25.2400	25.2450	25.0600	25.1359	-1.727%	5,092	+12.389%
2025-11-05	25.5800	25.7000	25.5200	25.5776	-0.282%	3,217	+10.448%
2025-11-04	25.7400	25.8900	25.6140	25.6500	-1.475%	7,379	+10.136%
2025-11-03	26.3200	26.3200	25.9705	26.0341	+0.118%	15,142	+8.512%
2025-10-31	26.1500	26.1500	25.9200	26.0035	-0.007%	11,240	+8.639%
2025-10-30	25.9200	26.1200	25.9100	26.0052	-0.954%	11,168	+8.632%
2025-10-29	26.2600	26.3399	26.2300	26.2556	-0.164%	16,998	+7.596%
2025-10-28	26.3600	26.4200	26.2800	26.2987	+0.474%	15,474	+7.420%
2025-10-27	26.1100	26.1747	25.9885	26.1747	+1.588%	10,784	+7.929%
2025-10-24	25.8000	25.8100	25.7500	25.7656	+0.416%	10,301	+9.642%
2025-10-23	25.6400	25.6600	25.5800	25.6588	+0.741%	3,029	+10.099%
2025-10-22	25.6500	25.6500	25.3400	25.4700	-0.893%	3,867	+10.915%
2025-10-21	25.6300	25.7200	25.5900	25.6996	+0.508%	29,960	+9.924%
2025-10-20	25.4200	25.5980	25.3700	25.5696	+1.406%	13,278	+10.483%
2025-10-17	25.0300	25.2300	25.0300	25.2150	+0.359%	3,777	+12.036%
2025-10-16	25.4800	25.5200	25.0900	25.1247	-0.665%	2,338	+12.439%
2025-10-15	25.4395	25.5370	25.2928	25.2928	+0.017%	8,174	+11.692%
2025-10-14	25.2500	25.4700	25.2500	25.2884	-0.820%	1,540	+11.711%
2025-10-13	25.5500	25.5500	25.3700	25.4974	+1.365%	13,465	+10.796%
2025-10-10	25.9800	25.9800	25.1540	25.1540	-2.891%	12,526	+12.308%
2025-10-09	25.8700	25.9200	25.8153	25.9028	+0.107%	50,647	+9.062%
2025-10-08	25.8300	25.8800	25.7900	25.8752	+1.181%	38,893	+9.178%
2025-10-07	25.6770	25.6770	25.4800	25.5732	-0.424%	1,724	+10.467%
2025-10-06	25.5300	25.7300	25.4310	25.6820	+0.977%	12,287	+9.999%
2025-10-03	25.5300	25.6000	25.4335	25.4335	-0.276%	70,822	+11.074%
2025-10-02	25.3900	25.5040	25.3699	25.5040	+0.498%	15,982	+10.767%
2025-10-01	25.2700	25.4108	25.2400	25.3775	-0.100%	10,057	+11.319%
2025-09-30	25.4200	25.4200	25.2600	25.4028	+0.420%	14,297	+11.208%
2025-09-29	25.3585	25.4200	25.2966	25.2966	+0.382%	6,065	+11.675%
2025-09-26	25.1850	25.2200	25.0800	25.2003	+0.576%	5,113	+12.102%
2025-09-25	25.0500	25.0599	24.9900	25.0561	-0.689%	3,689	+12.747%
2025-09-24	25.4200	25.4200	25.1200	25.2300	-0.237%	39,372	+11.970%
2025-09-23	25.6300	25.6300	25.2600	25.2900	-1.062%	26,225	+11.704%
2025-09-22	25.4400	25.5615	25.3999	25.5615	+0.368%	3,393	+10.518%
2025-09-19	25.3600	25.4800	25.3299	25.4677	+0.753%	9,331	+10.925%
2025-09-18	25.3200	25.3300	25.2400	25.2774	+1.029%	119,379	+11.760%
2025-09-17	25.0590	25.2800	24.9400	25.0200	-0.079%	36,812	+12.910%
2025-09-16	25.0200	25.0600	24.9900	25.0399	0.000%	14,322	+12.820%

.dark-mode .MVsrDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVsrDq{ color: #333333; background-color: white; border: 2px solid #333333; }DUNKDana Unconstrained Equity ETFstock NYSE ETF

DUNK
Dana Unconstrained Equity ETF
stock NYSE ETF