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%
DUNK — Dana Unconstrained Equity ETF
NYSE ArcaDana Unconstrained Equity ETF
$28.39
+0.12(+0.42%)
- O
- 28.49
- H
- 28.49
- L
- 28.39
- V
- 16.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.39
Period Return+13.54%
Period High$29.21
Period Low$19.50
Avg Daily Volume14.0K
Total Trading Days266
DUNK — Historical OHLCV Price & Volume Table
Sep 9, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.49 | $28.49 | $28.39 | $28.39 | +$0.12 | +0.42% | 16,533 | $28.44 | $28.39 $28.49 |
| Oct 1, 2026 | $28.14 | $28.34 | $28.12 | $28.27 | +$0.03 | +0.12% | 21,436 | $28.14 | $28.12 $28.34 |
| Sep 30, 2026 | $28.10 | $28.46 | $28.10 | $28.23 | +$0.14 | +0.51% | 9,706 | $28.38 | $28.10 $28.46 |
| Sep 29, 2026 | $28.02 | $28.12 | $27.91 | $28.09 | +$0.14 | +0.51% | 13,250 | $28.02 | $27.91 $28.12 |
| Sep 28, 2026 | $27.85 | $28.07 | $27.85 | $27.95 | $-0.40 | -1.42% | 10,527 | $27.97 | $27.85 $28.07 |
| Sep 25, 2026 | $28.25 | $28.37 | $28.20 | $28.35 | +$0.20 | +0.71% | 20,841 | $28.29 | $28.20 $28.37 |
| Sep 24, 2026 | $27.98 | $28.18 | $27.93 | $28.15 | +$0.09 | +0.32% | 6,430 | $28.08 | $27.93 $28.18 |
| Sep 23, 2026 | $28.23 | $28.39 | $27.98 | $28.06 | $-0.22 | -0.78% | 4,563 | $28.09 | $27.98 $28.39 |
| Sep 22, 2026 | $28.50 | $28.50 | $28.18 | $28.28 | +$0.11 | +0.38% | 12,000 | $28.27 | $28.18 $28.50 |
| Sep 21, 2026 | $27.84 | $28.17 | $27.84 | $28.17 | +$0.62 | +2.24% | 5,789 | $27.93 | $27.84 $28.17 |
| Sep 18, 2026 | $27.50 | $27.59 | $27.49 | $27.56 | $-0.17 | -0.63% | 3,309 | $27.52 | $27.49 $27.59 |
| Sep 17, 2026 | $27.76 | $27.77 | $27.67 | $27.73 | +$0.26 | +0.95% | 4,993 | $27.72 | $27.67 $27.77 |
| Sep 16, 2026 | $27.48 | $27.74 | $27.34 | $27.47 | $-0.09 | -0.33% | 15,493 | $27.67 | $27.34 $27.74 |
| Sep 15, 2026 | $27.69 | $27.71 | $27.49 | $27.56 | $-0.27 | -0.97% | 2,068 | $27.60 | $27.49 $27.71 |
| Sep 14, 2026 | $27.56 | $27.88 | $27.53 | $27.83 | +$0.39 | +1.41% | 4,725 | $27.77 | $27.53 $27.88 |
| Sep 11, 2026 | $27.50 | $27.59 | $27.44 | $27.44 | +$0.12 | +0.44% | 25,003 | $27.47 | $27.44 $27.59 |
| Sep 10, 2026 | $27.17 | $27.46 | $27.17 | $27.32 | $-0.08 | -0.28% | 21,818 | $27.37 | $27.17 $27.46 |
| Sep 9, 2026 | $27.58 | $27.58 | $27.40 | $27.40 | $-0.22 | -0.79% | 5,000 | $27.51 | $27.40 $27.58 |
| Sep 8, 2026 | $28.03 | $28.03 | $27.61 | $27.62 | $-0.70 | -2.46% | 5,229 | $27.69 | $27.61 $28.03 |
| Sep 4, 2026 | $28.61 | $28.62 | $28.32 | $28.32 | $-0.50 | -1.74% | 5,562 | $28.47 | $28.32 $28.62 |
| Sep 3, 2026 | $28.85 | $29.06 | $28.71 | $28.82 | +$0.88 | +3.14% | 14,970 | $28.84 | $28.71 $29.06 |
| Sep 2, 2026 | $28.00 | $28.16 | $27.94 | $27.94 | $-0.17 | -0.62% | 8,324 | $28.03 | $27.94 $28.16 |
| Sep 1, 2026 | $28.35 | $28.35 | $28.11 | $28.11 | $-0.57 | -2.00% | 8,100 | $28.17 | $28.11 $28.35 |
| Aug 31, 2026 | $28.56 | $28.74 | $28.55 | $28.69 | $-0.15 | -0.53% | 9,392 | $28.61 | $28.55 $28.74 |
| Aug 28, 2026 | $28.84 | $29.06 | $28.84 | $28.84 | +$0.15 | +0.52% | 2,951 | $28.95 | $28.84 $29.06 |
| Aug 27, 2026 | $28.46 | $28.79 | $28.38 | $28.69 | +$0.55 | +1.95% | 8,599 | $28.69 | $28.38 $28.79 |
| Aug 26, 2026 | $28.22 | $28.23 | $28.13 | $28.14 | $-0.18 | -0.64% | 10,852 | $28.18 | $28.13 $28.23 |
| Aug 25, 2026 | $28.22 | $28.42 | $28.22 | $28.32 | +$0.04 | +0.14% | 5,519 | $28.30 | $28.22 $28.42 |
| Aug 24, 2026 | $28.26 | $28.31 | $28.17 | $28.28 | +$0.03 | +0.11% | 13,075 | $28.28 | $28.17 $28.31 |
| Aug 21, 2026 | $28.14 | $28.26 | $28.14 | $28.25 | +$0.23 | +0.82% | 6,426 | $28.19 | $28.14 $28.26 |