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%
DURA — VanEck Durable High Dividend ETF
Cboe BZXVanEck Durable High Dividend ETF
$37.82
+0.06(+0.15%)
- O
- 37.87
- H
- 37.87
- L
- 37.82
- V
- 1.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.82
Period Return+21.41%
Period High$40.35
Period Low$30.82
Avg Daily Volume3.2K
Total Trading Days365
DURA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.87 | $37.87 | $37.82 | $37.82 | +$0.06 | +0.15% | 1,093 | $37.84 | $37.82 $37.87 |
| Oct 1, 2026 | $37.72 | $37.78 | $37.72 | $37.76 | $-0.46 | -1.20% | 1,700 | $37.77 | $37.72 $37.78 |
| Sep 30, 2026 | $38.35 | $38.35 | $38.20 | $38.22 | $-0.19 | -0.50% | 2,367 | $38.28 | $38.20 $38.35 |
| Sep 29, 2026 | $38.42 | $38.42 | $38.41 | $38.41 | $-0.13 | -0.33% | 479 | $38.41 | $38.41 $38.42 |
| Sep 28, 2026 | $38.58 | $38.58 | $38.48 | $38.54 | $-0.13 | -0.35% | 1,783 | $38.52 | $38.48 $38.58 |
| Sep 25, 2026 | $38.51 | $38.68 | $38.48 | $38.68 | +$0.11 | +0.28% | 3,700 | $38.50 | $38.48 $38.68 |
| Sep 24, 2026 | $38.91 | $38.91 | $38.57 | $38.57 | $-0.06 | -0.16% | 909 | $38.72 | $38.57 $38.91 |
| Sep 23, 2026 | $38.69 | $38.69 | $38.60 | $38.63 | $-0.16 | -0.41% | 2,512 | $38.64 | $38.60 $38.69 |
| Sep 22, 2026 | $38.78 | $38.83 | $38.77 | $38.79 | +$0.01 | +0.02% | 2,021 | $38.80 | $38.77 $38.83 |
| Sep 21, 2026 | $38.76 | $38.86 | $38.76 | $38.78 | $-0.08 | -0.22% | 1,164 | $38.79 | $38.76 $38.86 |
| Sep 18, 2026 | $38.82 | $38.87 | $38.82 | $38.87 | $-0.23 | -0.58% | 782 | $38.85 | $38.82 $38.87 |
| Sep 17, 2026 | $39.07 | $39.09 | $39.07 | $39.09 | +$0.02 | +0.04% | 641 | $39.07 | $39.07 $39.09 |
| Sep 16, 2026 | $39.50 | $39.50 | $39.08 | $39.08 | $-0.53 | -1.33% | 919 | $39.43 | $39.08 $39.50 |
| Sep 15, 2026 | $39.44 | $39.60 | $39.44 | $39.60 | +$0.11 | +0.29% | 496 | $39.46 | $39.44 $39.60 |
| Sep 14, 2026 | $39.56 | $39.56 | $39.49 | $39.49 | +$0.02 | +0.05% | 3,006 | $39.54 | $39.49 $39.56 |
| Sep 11, 2026 | $39.59 | $39.59 | $39.47 | $39.47 | +$0.16 | +0.41% | 1,232 | $39.57 | $39.47 $39.59 |
| Sep 10, 2026 | $39.36 | $39.36 | $39.31 | $39.31 | $-0.04 | -0.11% | 2,744 | $39.35 | $39.31 $39.36 |
| Sep 9, 2026 | $39.36 | $39.36 | $39.35 | $39.35 | $-0.10 | -0.24% | 352 | $39.36 | $39.35 $39.36 |
| Sep 8, 2026 | $39.55 | $39.55 | $39.45 | $39.45 | $-0.16 | -0.41% | 1,732 | $39.49 | $39.45 $39.55 |
| Sep 4, 2026 | $39.61 | $39.61 | $39.61 | $39.61 | $-0.29 | -0.74% | 953 | $39.64 | $39.61 $39.61 |
| Sep 3, 2026 | $39.92 | $39.96 | $39.90 | $39.90 | $-0.03 | -0.08% | 1,392 | $39.94 | $39.90 $39.96 |
| Sep 2, 2026 | $39.82 | $40.02 | $39.82 | $39.93 | +$0.19 | +0.48% | 1,683 | $39.95 | $39.82 $40.02 |
| Sep 1, 2026 | $39.74 | $39.74 | $39.74 | $39.74 | +$0.02 | +0.05% | 14 | $39.78 | $39.74 $39.74 |
| Aug 31, 2026 | $39.73 | $39.74 | $39.72 | $39.72 | $-0.03 | -0.08% | 383 | $39.73 | $39.72 $39.74 |
| Aug 28, 2026 | $39.71 | $39.76 | $39.68 | $39.76 | +$0.09 | +0.22% | 1,834 | $39.70 | $39.68 $39.76 |
| Aug 27, 2026 | $39.74 | $39.74 | $39.67 | $39.67 | $-0.41 | -1.02% | 449 | $39.72 | $39.67 $39.74 |
| Aug 26, 2026 | $40.22 | $40.22 | $40.08 | $40.08 | $-0.09 | -0.22% | 1,392 | $40.16 | $40.08 $40.22 |
| Aug 25, 2026 | $40.12 | $40.21 | $40.12 | $40.17 | $-0.08 | -0.19% | 753 | $40.16 | $40.12 $40.21 |
| Aug 24, 2026 | $40.08 | $40.25 | $40.08 | $40.25 | +$0.14 | +0.35% | 4,864 | $40.17 | $40.08 $40.25 |
| Aug 21, 2026 | $40.13 | $40.13 | $40.07 | $40.10 | +$0.08 | +0.20% | 602 | $40.09 | $40.07 $40.13 |