Quantcast

Historical Stock Prices

(ETF)
DURA 
$27.7281
*  
0.0121
0.04%
Get DURA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading DURA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 27.67 27.76 27.67 27.7281 5,020
04/17/2019 27.9 27.9 27.71 27.716 6,533
04/16/2019 27.56 27.6419 27.56 27.6419 1,886
04/15/2019 27.58 27.58 27.4598 27.4986 17,216
04/12/2019 27.48 27.5108 27.48 27.5108 1,099
04/11/2019 27.46 27.46 27.38 27.4549 3,025
04/10/2019 27.39 27.39 27.3886 27.3886 215
04/09/2019 27.38 27.38 27.3501 27.3555 2,502
04/08/2019 27.53 27.5472 27.4906 27.5472 3,028
04/05/2019 27.4599 27.5022 27.4599 27.5022 1,776
04/04/2019 27.4 27.4 27.32 27.3709 4,672
04/03/2019 27.39 27.4 27.29 27.3173 4,883
04/02/2019 27.27 27.2839 27.26 27.2839 250
04/01/2019 27.23 27.3004 27.23 27.3004 100
03/29/2019 27.1 27.1779 27.07 27.1779 1,786
03/28/2019 27.07 27.07 26.95 27.0055 1,330
03/27/2019 26.98 27 26.9582 26.9582 1,591
03/26/2019 27.12 27.12 27.0698 27.0698 1,112
03/25/2019 26.7964 26.8399 26.7899 26.8252 1,976
03/22/2019 26.8652 26.8652 26.8652 26.8652 10
03/21/2019 26.75 27.19 26.75 27.1464 6,256
03/20/2019 26.86 26.92 26.8 26.89 3,137
03/19/2019 27.03 27.11 26.87 26.9259 10,089
03/18/2019 27.03 27.03 26.94 27.0135 19,580
03/15/2019 26.925 27.03 26.9 26.9635 26,851
03/14/2019 26.87 26.877 26.8587 26.8587 403
03/13/2019 26.84 26.96 26.82 26.8971 11,332
03/12/2019 26.82 26.83 26.69 26.7206 6,603
03/11/2019 26.53 26.69 26.53 26.6804 25,756
03/08/2019 26.44 26.44 26.22 26.3648 13,969
03/07/2019 26.4 26.495 26.4 26.4452 8,980
03/06/2019 26.57 26.6 26.57 26.5967 999
03/05/2019 26.6699 26.71 26.6699 26.706 1,815
03/04/2019 26.79 26.7999 26.62 26.647 2,954
03/01/2019 26.75 26.75 26.61 26.7376 8,896
02/28/2019 26.64 26.64 26.5826 26.5826 2,580
02/27/2019 26.54 26.58 26.54 26.5548 1,201
02/26/2019 26.59 26.6 26.553 26.553 820
02/25/2019 26.6 26.66 26.57 26.5707 6,520
02/22/2019 26.51 26.5598 26.51 26.5598 3,092
02/21/2019 26.415 26.415 26.31 26.3841 1,650
02/20/2019 26.37 26.3978 26.37 26.3978 300
02/19/2019 26.16 26.33 26.16 26.3082 988
02/15/2019 26.2 26.26 26.193 26.2587 2,623
02/14/2019 26.03 26.03 25.9723 25.9723 740
02/13/2019 26.14 26.14 26.06 26.1045 4,674
02/12/2019 25.91 26.07 25.91 26.0344 1,915
02/11/2019 25.7 25.7756 25.7 25.7756 819
02/08/2019 25.58 25.7189 25.5599 25.7189 4,260
02/07/2019 25.74 25.74 25.6469 25.6581 1,817
02/06/2019 25.81 25.855 25.81 25.8479 701
02/05/2019 25.84 25.84 25.77 25.8073 819
02/04/2019 25.75 25.7736 25.61 25.7736 5,115
02/01/2019 25.74 25.79 25.6738 25.7397 1,427
01/31/2019 25.32 25.6344 25.32 25.6344 805
01/30/2019 25.13 25.33 25.07 25.2561 3,466
01/29/2019 25.03 25.08 25.0227 25.0227 6,172
01/28/2019 24.91 24.9286 24.87 24.9286 995
01/25/2019 25.15 25.22 25.0783 25.0783 664
01/24/2019 24.9967 25.09 24.961 25.0381 6,090
01/23/2019 25.12 25.14 25.0216 25.1353 5,408
01/22/2019 25.01 25.03 24.8483 24.8739 1,335
01/18/2019 25.08 25.1475 25.08 25.1475 360
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for DURA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio