DUTY
U.S. Defense ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,281
After-hoursOct 2, 2026 4:10:30 PM EDT
26.87USD0.000%(0.00)
DUTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.10 | 27.13 | 26.87 | 26.87 | +0.149% | 2,284 | 0.000% |
| 2026-10-01 | 26.82 | 26.83 | 26.71 | 26.83 | +0.518% | 559 | +0.149% |
| 2026-09-30 | 26.86 | 26.99 | 26.69 | 26.69 | +0.117% | 1,742 | +0.668% |
| 2026-09-29 | 26.65 | 26.66 | 26.55 | 26.66 | -0.513% | 1,040 | +0.786% |
| 2026-09-28 | 26.80 | 26.91 | 26.80 | 26.80 | -0.322% | 2,630 | +0.269% |
| 2026-09-25 | 27.09 | 27.09 | 26.89 | 26.89 | -1.557% | 1,883 | -0.054% |
| 2026-09-24 | 27.32 | 27.58 | 27.31 | 27.31 | -0.267% | 8,085 | -1.609% |
| 2026-09-23 | 27.28 | 27.46 | 27.28 | 27.38 | +1.016% | 3,360 | -1.872% |
| 2026-09-22 | 27.51 | 27.51 | 26.85 | 27.11 | -0.729% | 2,578 | -0.876% |
| 2026-09-21 | 27.09 | 27.33 | 27.09 | 27.31 | +2.443% | 1,857 | -1.598% |
| 2026-09-18 | 26.60 | 26.68 | 26.54 | 26.66 | -1.418% | 3,218 | +0.806% |
| 2026-09-17 | 27.17 | 27.17 | 26.95 | 27.04 | +0.783% | 4,283 | -0.623% |
| 2026-09-16 | 26.75 | 26.94 | 26.73 | 26.83 | -0.025% | 1,350 | +0.155% |
| 2026-09-15 | 26.57 | 27.00 | 26.45 | 26.84 | +0.724% | 2,346 | +0.130% |
| 2026-09-14 | 25.90 | 26.75 | 25.90 | 26.64 | +3.821% | 9,386 | +0.856% |
| 2026-09-11 | 25.91 | 25.91 | 25.60 | 25.66 | -0.360% | 2,978 | +4.709% |
| 2026-09-10 | 25.75 | 26.00 | 25.75 | 25.76 | -0.297% | 2,591 | +4.333% |
| 2026-09-09 | 26.24 | 26.24 | 25.83 | 25.83 | -1.082% | 2,299 | +4.022% |
| 2026-09-08 | 26.12 | 26.21 | 26.05 | 26.11 | -0.195% | 4,266 | +2.897% |
| 2026-09-04 | 26.18 | 26.18 | 26.17 | 26.17 | -1.207% | 1,018 | +2.697% |
| 2026-09-03 | 26.32 | 26.49 | 26.26 | 26.49 | +1.773% | 3,103 | +1.457% |
| 2026-09-02 | 26.63 | 26.63 | 25.96 | 26.02 | -2.239% | 5,788 | +3.255% |
| 2026-09-01 | 27.20 | 27.20 | 26.62 | 26.62 | -2.806% | 2,227 | +0.944% |
| 2026-08-31 | 27.20 | 27.39 | 27.20 | 27.39 | +0.146% | 431 | -1.888% |
| 2026-08-28 | 27.28 | 27.42 | 27.28 | 27.35 | -1.623% | 1,959 | -1.745% |
| 2026-08-27 | 27.20 | 27.80 | 27.20 | 27.80 | +3.620% | 1,440 | -3.340% |
| 2026-08-26 | 26.66 | 26.83 | 26.66 | 26.83 | +1.303% | 671 | +0.158% |
| 2026-08-25 | 27.01 | 27.01 | 26.48 | 26.48 | -1.486% | 1,879 | +1.463% |
| 2026-08-24 | 28.00 | 28.00 | 26.87 | 26.88 | -2.057% | 2,843 | -0.045% |
| 2026-08-21 | 27.29 | 27.45 | 27.29 | 27.45 | +0.549% | 1,398 | -2.101% |
| 2026-08-20 | 27.89 | 27.89 | 27.30 | 27.30 | -3.196% | 4,144 | -1.563% |
| 2026-08-19 | 28.54 | 28.54 | 28.09 | 28.20 | -1.643% | 5,340 | -4.709% |
| 2026-08-18 | 28.84 | 28.84 | 28.67 | 28.67 | +0.065% | 951 | -6.275% |
| 2026-08-17 | 29.10 | 29.10 | 28.65 | 28.65 | -1.759% | 7,555 | -6.215% |
| 2026-08-14 | 29.28 | 29.28 | 29.16 | 29.16 | -0.682% | 778 | -7.865% |
| 2026-08-13 | 29.12 | 29.37 | 28.99 | 29.37 | +1.381% | 1,466 | -8.493% |
| 2026-08-12 | 28.84 | 28.97 | 28.84 | 28.97 | +0.298% | 1,065 | -7.229% |
| 2026-08-11 | 28.76 | 29.01 | 28.71 | 28.88 | -0.128% | 2,621 | -6.953% |
| 2026-08-10 | 28.37 | 29.06 | 28.37 | 28.92 | +2.115% | 7,658 | -7.072% |
| 2026-08-07 | 27.94 | 28.32 | 27.90 | 28.32 | +2.519% | 2,380 | -5.107% |
| 2026-08-06 | 27.72 | 27.75 | 27.55 | 27.62 | +0.697% | 1,275 | -2.716% |
| 2026-08-05 | 27.95 | 27.95 | 27.43 | 27.43 | -0.470% | 715 | -2.038% |
| 2026-08-04 | 27.13 | 27.59 | 27.13 | 27.56 | +5.041% | 2,059 | -2.498% |
| 2026-08-03 | 25.81 | 26.24 | 25.81 | 26.24 | +2.108% | 1,270 | +2.418% |
| 2026-07-31 | 25.40 | 25.70 | 25.11 | 25.70 | +1.492% | 1,258 | +4.577% |
| 2026-07-30 | 25.00 | 25.32 | 24.83 | 25.32 | +1.125% | 2,314 | +6.137% |
| 2026-07-29 | 25.80 | 25.80 | 25.04 | 25.04 | -2.898% | 540 | +7.332% |
| 2026-07-28 | 25.48 | 25.78 | 25.48 | 25.78 | -0.326% | 492 | +4.221% |
| 2026-07-27 | 25.84 | 25.87 | 25.84 | 25.87 | +1.163% | 234 | +3.881% |
| 2026-07-24 | 25.40 | 25.57 | 25.40 | 25.57 | +0.371% | 1,059 | +5.089% |
| 2026-07-23 | 25.65 | 25.87 | 25.44 | 25.48 | +0.899% | 1,114 | +5.479% |
| 2026-07-22 | 25.25 | 25.25 | 25.25 | 25.25 | -0.336% | 211 | +6.428% |
| 2026-07-21 | 25.25 | 25.40 | 25.25 | 25.33 | -0.881% | 4,508 | +6.071% |
| 2026-07-20 | 25.56 | 25.56 | 25.56 | 25.56 | -0.317% | 249 | +5.136% |
| 2026-07-17 | 25.60 | 25.85 | 25.60 | 25.64 | +0.061% | 321 | +4.802% |
| 2026-07-16 | 25.79 | 25.80 | 25.62 | 25.62 | -1.361% | 1,358 | +4.866% |
| 2026-07-15 | 26.41 | 26.41 | 25.92 | 25.98 | -1.366% | 602 | +3.439% |
| 2026-07-14 | 26.26 | 26.45 | 26.26 | 26.34 | +2.574% | 1,750 | +2.027% |
| 2026-07-13 | 25.61 | 25.68 | 25.61 | 25.68 | -0.537% | 415 | +4.653% |
| 2026-07-10 | 26.14 | 26.14 | 25.82 | 25.82 | -1.665% | 336 | +4.091% |
| 2026-07-09 | 26.09 | 26.25 | 26.09 | 26.25 | +0.316% | 1,796 | +2.357% |
| 2026-07-08 | 26.07 | 26.17 | 25.96 | 26.17 | -1.101% | 1,479 | +2.681% |
| 2026-07-07 | 26.42 | 26.57 | 26.42 | 26.46 | -1.884% | 725 | +1.550% |
| 2026-07-06 | 26.64 | 27.08 | 26.64 | 26.97 | +0.758% | 1,566 | -0.363% |
| 2026-07-02 | 27.00 | 27.00 | 26.60 | 26.77 | +1.816% | 4,805 | +0.392% |
| 2026-07-01 | 26.56 | 26.56 | 26.29 | 26.29 | +2.111% | 2,488 | +2.215% |
| 2026-06-30 | 25.52 | 25.75 | 25.52 | 25.75 | +2.518% | 326 | +4.373% |
| 2026-06-29 | 24.99 | 25.16 | 24.98 | 25.11 | +2.476% | 8,583 | +7.001% |
| 2026-06-26 | 24.52 | 24.57 | 24.43 | 24.51 | +2.298% | 3,392 | +9.650% |
| 2026-06-25 | 24.22 | 24.33 | 23.96 | 23.96 | -0.825% | 3,798 | +12.169% |
| 2026-06-24 | 24.66 | 24.66 | 24.16 | 24.16 | -2.078% | 2,333 | +11.244% |
| 2026-06-23 | 24.40 | 24.84 | 24.40 | 24.67 | +0.703% | 2,018 | +8.932% |
| 2026-06-22 | 24.85 | 24.85 | 24.47 | 24.50 | -2.851% | 1,410 | +9.698% |
| 2026-06-18 | 25.34 | 25.34 | 24.93 | 25.21 | -1.611% | 10,025 | +6.570% |
| 2026-06-17 | 25.58 | 26.02 | 25.58 | 25.63 | -0.783% | 2,827 | +4.853% |
| 2026-06-16 | 25.65 | 25.90 | 25.65 | 25.83 | -0.479% | 6,191 | +4.033% |
| 2026-06-15 | 25.97 | 26.05 | 25.88 | 25.95 | +0.688% | 9,560 | +3.534% |
| 2026-06-12 | 26.40 | 26.40 | 25.78 | 25.78 | -1.788% | 2,046 | +4.246% |
| 2026-06-11 | 25.34 | 26.31 | 25.34 | 26.25 | +3.876% | 3,334 | +2.382% |
| 2026-06-10 | 25.60 | 25.60 | 25.27 | 25.27 | -1.379% | 1,003 | +6.351% |
| 2026-06-09 | 25.65 | 25.65 | 25.26 | 25.62 | -0.757% | 1,788 | +4.884% |
| 2026-06-08 | 26.20 | 26.23 | 25.82 | 25.82 | -0.947% | 1,622 | +4.091% |
| 2026-06-05 | 26.68 | 26.68 | 26.00 | 26.06 | -2.981% | 4,721 | +3.105% |
| 2026-06-04 | 26.45 | 26.88 | 26.45 | 26.86 | +1.064% | 1,575 | +0.031% |
| 2026-06-03 | 27.00 | 27.00 | 26.58 | 26.58 | -3.064% | 1,737 | +1.095% |
| 2026-06-02 | 27.33 | 27.43 | 27.08 | 27.42 | -0.902% | 3,285 | -2.003% |
| 2026-06-01 | 27.54 | 27.95 | 27.50 | 27.67 | +0.499% | 5,005 | -2.887% |
| 2026-05-29 | 26.94 | 27.53 | 26.91 | 27.53 | +2.200% | 4,145 | -2.402% |
| 2026-05-28 | 26.33 | 27.03 | 26.33 | 26.94 | +2.916% | 5,296 | -0.255% |
| 2026-05-27 | 26.35 | 26.35 | 26.09 | 26.18 | -1.939% | 3,471 | +2.653% |
| 2026-05-26 | 26.58 | 26.79 | 26.58 | 26.69 | +1.398% | 6,218 | +0.662% |
| 2026-05-22 | 25.90 | 26.33 | 25.90 | 26.33 | +2.631% | 4,501 | +2.069% |
| 2026-05-21 | 25.58 | 25.71 | 25.58 | 25.65 | -0.499% | 5,608 | +4.754% |
| 2026-05-20 | 25.42 | 25.79 | 25.42 | 25.78 | +1.219% | 3,388 | +4.232% |
| 2026-05-19 | 25.50 | 25.52 | 25.30 | 25.47 | -0.785% | 1,663 | +5.502% |
| 2026-05-18 | 25.18 | 25.67 | 25.18 | 25.67 | +2.694% | 4,599 | +4.673% |
| 2026-05-15 | 25.23 | 25.23 | 25.00 | 25.00 | -1.431% | 2,058 | +7.493% |
| 2026-05-14 | 25.00 | 25.39 | 25.00 | 25.36 | +1.601% | 1,830 | +5.954% |
| 2026-05-13 | 24.70 | 25.00 | 24.70 | 24.96 | +0.485% | 1,168 | +7.651% |
| 2026-05-12 | 24.74 | 24.84 | 24.56 | 24.84 | +0.497% | 1,977 | +8.173% |
| 2026-05-11 | 24.38 | 24.83 | 24.38 | 24.72 | +0.932% | 4,494 | +8.711% |
| 2026-05-08 | 24.14 | 24.49 | 24.14 | 24.49 | +3.466% | 602 | +9.724% |
| 2026-05-07 | 23.90 | 23.90 | 23.55 | 23.67 | +0.413% | 2,942 | +13.527% |
| 2026-05-06 | 23.20 | 23.57 | 23.20 | 23.57 | +0.964% | 1,255 | +13.996% |
| 2026-05-05 | 23.48 | 23.48 | 23.22 | 23.35 | -1.696% | 1,832 | +15.095% |
| 2026-05-04 | 23.61 | 23.83 | 23.61 | 23.75 | +0.778% | 867 | +13.143% |
| 2026-05-01 | 23.50 | 23.57 | 23.47 | 23.57 | -0.023% | 441 | +14.023% |
| 2026-04-30 | 23.57 | 23.57 | 23.57 | 23.57 | +1.001% | 384 | +13.997% |
| 2026-04-29 | 23.31 | 23.38 | 23.31 | 23.34 | -0.379% | 1,938 | +15.138% |
| 2026-04-28 | 23.50 | 23.50 | 23.39 | 23.43 | -0.510% | 698 | +14.701% |
| 2026-04-27 | 23.60 | 23.60 | 23.51 | 23.55 | +0.501% | 664 | +14.116% |
| 2026-04-24 | 23.41 | 23.44 | 23.41 | 23.43 | -1.277% | 1,393 | +14.688% |
| 2026-04-23 | 24.16 | 24.16 | 23.73 | 23.73 | -2.725% | 4,534 | +13.224% |
| 2026-04-22 | 24.64 | 24.65 | 24.33 | 24.40 | +0.099% | 1,581 | +10.139% |
| 2026-04-21 | 24.74 | 24.80 | 24.37 | 24.37 | -1.036% | 4,713 | +10.248% |
| 2026-04-20 | 24.60 | 24.82 | 24.59 | 24.63 | +0.104% | 3,623 | +9.106% |
| 2026-04-17 | 24.93 | 24.94 | 24.60 | 24.60 | -0.068% | 6,150 | +9.219% |
| 2026-04-16 | 24.54 | 24.62 | 24.48 | 24.62 | +0.733% | 1,896 | +9.145% |
| 2026-04-15 | 24.34 | 24.49 | 24.34 | 24.44 | +1.218% | 1,188 | +9.945% |
| 2026-04-14 | 24.39 | 24.39 | 24.15 | 24.15 | -0.224% | 3,986 | +11.284% |
| 2026-04-13 | 24.04 | 24.21 | 24.04 | 24.20 | +2.614% | 3,609 | +11.035% |
| 2026-04-10 | 23.79 | 23.79 | 23.58 | 23.58 | -2.481% | 2,243 | +13.938% |
| 2026-04-09 | 24.66 | 24.66 | 24.18 | 24.18 | -3.014% | 3,007 | +11.111% |
| 2026-04-08 | 25.09 | 25.09 | 24.94 | 24.94 | 0.000% | 107 | +7.762% |