MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DANA — Dana Limited Volatility ETF
NYSE ArcaDana Limited Volatility ETF
$24.94
-0.01(-0.02%)
- O
- 24.89
- H
- 24.94
- L
- 24.89
- V
- 1.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.94
Period Return-1.01%
Period High$25.60
Period Low$24.85
Avg Daily Volume4.4K
Total Trading Days209
DANA — Historical OHLCV Price & Volume Table
Dec 3, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.89 | $24.94 | $24.89 | $24.94 | $-0.01 | -0.02% | 1,277 | $24.92 | $24.89 $24.94 |
| Oct 1, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | +$0.04 | +0.14% | 552 | $24.96 | $24.94 $24.94 |
| Sep 30, 2026 | $24.91 | $24.91 | $24.91 | $24.91 | $-0.04 | -0.16% | 70 | $24.93 | $24.91 $24.91 |
| Sep 29, 2026 | $24.85 | $25.00 | $24.85 | $24.95 | +$0.03 | +0.10% | 13,009 | $24.91 | $24.85 $25.00 |
| Sep 28, 2026 | $24.91 | $24.94 | $24.91 | $24.92 | $-0.10 | -0.42% | 1,240 | $24.93 | $24.91 $24.94 |
| Sep 25, 2026 | $24.94 | $25.10 | $24.94 | $25.02 | +$0.09 | +0.38% | 3,710 | $25.01 | $24.94 $25.10 |
| Sep 24, 2026 | $24.95 | $24.97 | $24.93 | $24.93 | $-0.01 | -0.02% | 515 | $24.94 | $24.93 $24.97 |
| Sep 23, 2026 | $24.92 | $24.94 | $24.92 | $24.94 | $-0.10 | -0.40% | 414 | $24.94 | $24.92 $24.94 |
| Sep 22, 2026 | $24.98 | $25.04 | $24.98 | $25.04 | +$0.04 | +0.14% | 880 | $25.03 | $24.98 $25.04 |
| Sep 21, 2026 | $24.99 | $25.02 | $24.99 | $25.00 | +$0.03 | +0.12% | 5,439 | $25.02 | $24.99 $25.02 |
| Sep 18, 2026 | $24.93 | $24.97 | $24.93 | $24.97 | $-0.03 | -0.12% | 2,745 | $24.93 | $24.93 $24.97 |
| Sep 17, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +$0.02 | +0.06% | 141 | $25.00 | $25.00 $25.00 |
| Sep 16, 2026 | $25.01 | $25.01 | $24.99 | $24.99 | $-0.02 | -0.06% | 4,838 | $25.01 | $24.99 $25.01 |
| Sep 15, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +$0.00 | +0.00% | 82 | $25.00 | $25.00 $25.00 |
| Sep 14, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | $-0.01 | -0.04% | 12 | $24.99 | $25.00 $25.00 |
| Sep 11, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +$0.04 | +0.16% | 17 | $25.02 | $25.01 $25.01 |
| Sep 10, 2026 | $25.07 | $25.07 | $24.97 | $24.97 | $-0.01 | -0.04% | 2,747 | $24.99 | $24.97 $25.07 |
| Sep 9, 2026 | $24.98 | $25.01 | $24.95 | $24.98 | $-0.01 | -0.02% | 4,816 | $24.99 | $24.95 $25.01 |
| Sep 8, 2026 | $24.98 | $24.99 | $24.97 | $24.99 | $-0.03 | -0.10% | 2,200 | $24.97 | $24.97 $24.99 |
| Sep 4, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +$0.00 | +0.00% | 12 | $25.01 | $25.01 $25.01 |
| Sep 3, 2026 | $24.97 | $25.01 | $24.97 | $25.01 | $-0.02 | -0.08% | 4,018 | $24.97 | $24.97 $25.01 |
| Sep 2, 2026 | $25.02 | $25.03 | $25.02 | $25.03 | +$0.06 | +0.24% | 513 | $25.02 | $25.02 $25.03 |
| Sep 1, 2026 | $25.04 | $25.04 | $24.97 | $24.97 | +$0.02 | +0.08% | 136 | $25.02 | $24.97 $25.04 |
| Aug 31, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | +$0.00 | +0.00% | 338 | $24.95 | $24.95 $24.95 |
| Aug 28, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | $-0.07 | -0.26% | 96 | $25.00 | $24.95 $24.95 |
| Aug 27, 2026 | $25.04 | $25.06 | $25.02 | $25.02 | $-0.04 | -0.16% | 1,535 | $25.04 | $25.02 $25.06 |
| Aug 26, 2026 | $25.08 | $25.09 | $25.06 | $25.06 | $-0.02 | -0.08% | 1,253 | $25.08 | $25.06 $25.09 |
| Aug 25, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | +$0.02 | +0.10% | 57 | $25.09 | $25.08 $25.08 |
| Aug 24, 2026 | $25.08 | $25.08 | $25.05 | $25.05 | +$0.01 | +0.04% | 38,717 | $25.08 | $25.05 $25.08 |
| Aug 21, 2026 | $25.05 | $25.05 | $25.04 | $25.04 | $-0.04 | -0.14% | 5,064 | $25.05 | $25.04 $25.05 |