VanEck Durable High Dividend ETF (DURA)

DURA
🏛️ 美国 →
33.83
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 33.80 33.83 33.78 33.83 0.0M
2025-09-25 33.77 33.79 33.58 33.59 0.0M
2025-09-24 33.85 33.87 33.78 33.78 0.0M
2025-09-23 33.73 33.77 33.69 33.76 0.0M
2025-09-22 33.37 33.66 32.71 33.54 0.0M
2025-09-19 33.63 33.70 33.61 33.61 0.0M
2025-09-18 33.75 33.76 33.74 33.74 0.0M
2025-09-17 33.90 34.00 33.75 33.75 0.0M
2025-09-16 33.60 33.70 33.60 33.63 0.0M
2025-09-15 33.69 33.69 33.61 33.61 0.0M
2025-09-12 34.00 34.00 33.84 33.84 0.0M
2025-09-11 33.99 34.09 33.99 34.09 0.0M
2025-09-10 33.75 33.75 33.60 33.72 0.0M
2025-09-09 33.76 33.80 33.73 33.75 0.0M
2025-09-08 33.92 33.92 33.53 33.71 0.0M
2025-09-05 34.04 34.04 33.76 33.88 0.0M
2025-09-04 33.85 33.96 33.85 33.96 0.0M
2025-09-03 33.93 33.93 33.79 33.91 0.0M
2025-09-02 34.24 34.24 34.12 34.18 0.0M
2025-08-29 34.24 34.31 34.24 34.31 0.0M
2025-08-28 34.09 34.19 34.09 34.19 0.0M
2025-08-27 34.24 34.32 34.24 34.29 0.0M
2025-08-26 34.24 34.24 34.09 34.20 0.0M
2025-08-25 34.26 34.32 34.24 34.27 0.0M
2025-08-22 34.51 34.51 34.49 34.50 0.0M
2025-08-21 33.99 33.99 33.96 33.96 0.0M
2025-08-20 33.83 34.08 33.83 33.95 0.0M
2025-08-19 33.79 33.83 33.79 33.82 0.0M
2025-08-18 33.65 33.66 33.57 33.58 0.0M
2025-08-15 33.65 33.80 33.65 33.69 0.0M
2025-08-14 33.54 33.72 33.54 33.72 0.0M
2025-08-13 33.43 33.76 33.43 33.76 0.0M
2025-08-12 33.31 33.33 33.26 33.31 0.0M
2025-08-11 33.18 33.18 32.99 33.01 0.0M
2025-08-08 33.14 33.16 33.11 33.16 0.0M
2025-08-07 32.98 32.99 32.98 32.99 0.0M
2025-08-06 32.96 33.04 32.91 32.91 0.0M
2025-08-05 32.87 33.02 32.87 32.99 0.0M
2025-08-04 32.80 32.92 32.80 32.90 0.0M
2025-08-01 32.73 32.73 32.54 32.67 0.0M
2025-07-31 33.18 33.18 32.82 32.82 0.0M
2025-07-30 33.49 33.52 33.25 33.30 0.0M
2025-07-29 33.50 33.62 33.49 33.62 0.0M
2025-07-28 33.79 33.79 33.61 33.61 0.0M
2025-07-25 33.58 33.77 33.57 33.75 0.0M
2025-07-24 33.65 33.74 33.65 33.68 0.0M
2025-07-23 33.65 33.78 33.65 33.78 0.0M
2025-07-22 33.54 33.70 33.41 33.70 0.0M
2025-07-21 33.29 33.37 33.18 33.18 0.0M
2025-07-18 33.52 33.52 33.21 33.21 0.0M
2025-07-17 33.28 33.37 33.18 33.35 0.0M
2025-07-16 32.98 33.10 32.96 33.07 0.0M
2025-07-15 33.20 33.20 32.90 32.90 0.0M
2025-07-14 33.32 33.37 33.24 33.36 0.0M
2025-07-11 33.32 33.54 33.32 33.49 0.0M
2025-07-10 33.64 33.76 33.64 33.65 0.0M
2025-07-09 33.31 33.34 33.17 33.34 0.0M
2025-07-08 33.07 33.31 33.07 33.29 0.0M
2025-07-07 33.25 33.25 32.84 32.95 0.0M
2025-07-03 33.30 33.30 33.25 33.27 0.0M
2025-07-02 32.93 33.21 32.93 33.21 0.0M
2025-07-01 32.40 33.01 32.40 32.93 0.0M
2025-06-30 32.57 32.64 32.53 32.64 0.0M
2025-06-27 32.48 32.61 32.43 32.60 0.0M
2025-06-26 32.43 32.48 32.38 32.48 0.0M
2025-06-25 32.35 32.36 32.30 32.30 0.0M
2025-06-24 32.50 32.56 32.50 32.56 0.0M
2025-06-23 32.47 32.47 32.24 32.41 0.0M
2025-06-20 32.35 32.35 32.27 32.29 0.0M
2025-06-18 32.38 32.39 32.25 32.25 0.0M
2025-06-17 32.56 32.58 32.33 32.33 0.0M
2025-06-16 32.69 32.69 32.59 32.59 0.0M
2025-06-13 32.67 32.69 32.50 32.52 0.0M
2025-06-12 32.65 32.75 32.63 32.75 0.0M
2025-06-11 32.75 32.75 32.62 32.68 0.0M
2025-06-10 32.68 32.73 32.66 32.71 0.0M
2025-06-09 32.48 32.50 32.39 32.39 0.0M
2025-06-06 32.27 32.27 32.15 32.22 0.0M
2025-06-05 31.97 32.06 31.91 31.91 0.0M
2025-06-04 32.20 32.24 32.06 32.06 0.0M
2025-06-03 31.96 32.24 31.95 32.22 0.0M
2025-06-02 31.93 32.04 31.89 32.04 0.0M
2025-05-30 31.86 32.02 31.86 32.02 0.0M
2025-05-29 31.90 31.99 31.70 31.98 0.0M
2025-05-28 32.05 32.07 31.80 31.80 0.0M
2025-05-27 31.87 32.13 31.85 32.10 0.0M
2025-05-23 31.65 31.74 31.65 31.74 0.0M
2025-05-22 31.65 31.76 31.65 31.76 0.0M
2025-05-21 31.95 31.95 31.87 31.87 0.0M
2025-05-20 32.40 32.43 32.40 32.43 0.0M
2025-05-19 32.29 32.51 32.29 32.51 0.0M
2025-05-16 32.29 32.48 32.29 32.48 0.0M
2025-05-15 32.05 32.25 32.05 32.25 0.0M
2025-05-14 32.06 32.06 31.80 31.83 0.0M
2025-05-13 32.17 32.25 32.12 32.12 0.0M
2025-05-12 32.30 32.31 32.24 32.27 0.0M
2025-05-09 31.67 31.72 31.54 31.56 0.0M
2025-05-08 31.48 31.79 31.48 31.57 0.0M
2025-05-07 31.34 31.46 31.30 31.36 0.0M
2025-05-06 31.34 31.42 31.29 31.29 0.0M
2025-05-05 31.54 31.54 31.44 31.47 0.0M
2025-05-02 31.71 31.81 31.69 31.75 0.0M
2025-05-01 31.43 31.63 31.39 31.39 0.0M
2025-04-30 31.22 31.60 31.12 31.60 0.0M
2025-04-29 31.42 31.66 31.42 31.62 0.0M
2025-04-28 31.35 31.55 31.28 31.47 0.0M
2025-04-25 31.45 31.45 31.19 31.36 0.0M
2025-04-24 31.18 31.48 31.16 31.48 0.0M
2025-04-23 31.39 31.54 31.00 31.15 0.0M
2025-04-22 30.87 31.15 30.82 31.15 0.0M
2025-04-21 30.84 30.84 30.32 30.55 0.0M
2025-04-17 30.94 31.34 30.94 31.03 0.0M
2025-04-16 30.95 30.99 30.52 30.52 0.0M
2025-04-15 31.21 31.21 30.87 30.87 0.0M
2025-04-14 30.82 31.12 30.82 31.05 0.0M
2025-04-11 30.19 30.81 30.00 30.67 0.0M
2025-04-10 30.83 30.83 30.05 30.31 0.0M
2025-04-09 29.41 31.34 29.12 31.32 0.0M
2025-04-08 30.72 30.73 29.21 29.50 0.0M
2025-04-07 29.71 31.03 29.32 30.18 0.0M
2025-04-04 31.68 31.81 30.56 30.56 0.0M
2025-04-03 33.05 33.12 32.44 32.44 0.0M
2025-04-02 33.46 33.66 33.46 33.66 0.0M
2025-04-01 33.41 33.69 33.38 33.59 0.0M
2025-03-31 33.62 34.17 33.62 34.11 0.0M
2025-03-28 33.89 33.94 33.65 33.73 0.0M
2025-03-27 33.89 34.07 33.88 33.98 0.0M
2025-03-26 34.10 34.20 33.99 34.03 0.0M
2025-03-25 34.15 34.15 33.83 33.83 0.0M
2025-03-24 34.13 34.24 33.99 34.15 0.0M
2025-03-21 33.96 33.96 33.81 33.91 0.0M
2025-03-20 34.18 34.18 34.00 34.11 0.0M
2025-03-19 34.10 34.16 34.05 34.11 0.0M
2025-03-18 34.04 34.12 33.92 34.05 0.0M
2025-03-17 33.60 34.15 33.60 34.07 0.0M
2025-03-14 33.47 33.70 33.47 33.70 0.0M
2025-03-13 33.30 33.54 33.22 33.22 0.0M
2025-03-12 33.55 33.55 33.14 33.23 0.1M
2025-03-11 34.06 34.06 33.50 33.58 0.0M
2025-03-10 33.97 34.61 33.87 34.06 0.0M
2025-03-07 33.67 34.06 33.67 34.06 0.0M
2025-03-06 33.28 33.56 33.23 33.54 0.0M
2025-03-05 33.27 33.56 33.19 33.50 0.0M
2025-03-04 33.88 33.88 33.43 33.43 0.0M
2025-03-03 34.07 34.24 33.75 33.88 0.0M
2025-02-28 33.80 34.01 33.64 34.01 0.0M
2025-02-27 33.57 33.74 33.50 33.55 0.0M
2025-02-26 33.89 33.89 33.47 33.50 0.0M
2025-02-25 33.90 33.90 33.82 33.89 0.0M
2025-02-24 33.72 34.00 33.72 33.83 0.0M
2025-02-21 33.65 33.75 33.65 33.65 0.0M
2025-02-20 33.48 33.65 33.44 33.65 0.0M
2025-02-19 33.09 33.43 33.09 33.41 0.0M
2025-02-18 33.00 33.19 33.00 33.17 0.0M
2025-02-14 33.21 33.21 33.02 33.02 0.0M
2025-02-13 32.93 33.12 32.93 33.12 0.0M
2025-02-12 33.07 33.07 32.93 32.93 0.0M
2025-02-11 32.97 33.22 32.97 33.22 0.0M
2025-02-10 32.98 33.04 32.97 33.04 0.0M
2025-02-07 33.00 33.00 32.79 32.79 0.0M
2025-02-06 33.03 33.03 32.88 32.96 0.0M
2025-02-05 32.92 33.20 32.91 33.17 0.0M
2025-02-04 32.95 33.02 32.94 32.99 0.0M
2025-02-03 32.87 33.19 32.87 33.11 0.0M
2025-01-31 33.30 33.33 33.09 33.09 0.0M
2025-01-30 33.21 33.30 33.14 33.26 0.0M
2025-01-29 33.48 33.51 33.33 33.33 0.0M
2025-01-28 33.40 33.41 33.30 33.38 0.0M
2025-01-27 33.43 33.66 33.43 33.65 0.0M
2025-01-24 33.21 33.27 33.19 33.21 0.0M
2025-01-23 33.14 33.22 33.10 33.22 0.0M
2025-01-22 33.17 33.17 33.02 33.02 0.0M
2025-01-21 33.48 33.50 33.38 33.41 0.0M
2025-01-17 33.25 33.36 33.25 33.28 0.0M
2025-01-16 32.84 33.16 32.84 33.16 0.0M
2025-01-15 32.91 32.91 32.85 32.85 0.0M
2025-01-14 32.45 32.63 32.40 32.63 0.0M
2025-01-13 32.29 32.46 32.29 32.46 0.0M
2025-01-10 32.54 32.57 32.08 32.13 0.0M
2025-01-08 32.25 32.55 32.25 32.55 0.0M
2025-01-07 32.63 32.78 32.48 32.52 0.0M
2025-01-06 32.76 32.82 32.43 32.43 0.0M
2025-01-03 32.73 32.76 32.72 32.72 0.0M
2025-01-02 32.80 32.81 32.50 32.58 0.0M