VanEck Durable High Dividend ETF (VE48)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 229.8 | -3.05 | -1.31 | 228.15 | 229.8 | 228.15 | 240 |
| 1721334360 | 232.85 | -5.55 | -2.33 | 232.85 | 232.85 | 232.85 | 28 |
| 1721248020 | 238.4 | -10.25 | -4.12 | 244.1 | 244.1 | 238.4 | 88 |
| 1721161560 | 248.65 | 0 | 0.00 | 248.65 | 248.65 | 248.65 | 0 |
| 1721075160 | 248.65 | 0 | 0.00 | 248.65 | 248.65 | 248.65 | 0 |
| 1720815960 | 248.65 | -1.95 | -0.78 | 248.65 | 248.65 | 248.65 | 10 |
| 1720729560 | 250.6 | -6.4 | -2.49 | 250.6 | 250.6 | 250.6 | 4 |
| 1720643220 | 257 | 4.1 | 1.62 | 257 | 257 | 257 | 5 |
| 1720556760 | 252.9 | 2.8 | 1.12 | 252.9 | 252.9 | 252.9 | 50 |
| 1720470420 | 250.1 | 0 | 0.00 | 250.1 | 250.1 | 250.1 | 0 |
| 1720211220 | 250.1 | 0 | 0.00 | 250.1 | 250.1 | 250.1 | 0 |
| 1720124820 | 250.1 | 0 | 0.00 | 250.1 | 250.1 | 250.1 | 0 |
| 1720038420 | 250.1 | 7.7 | 3.18 | 250.1 | 250.1 | 250.1 | 22 |
| 1719951960 | 242.4 | 0 | 0.00 | 242.4 | 242.4 | 242.4 | 0 |
| 1719865560 | 242.4 | 0 | 0.00 | 242.4 | 242.4 | 242.4 | 0 |
| 1719606360 | 242.4 | 0 | 0.00 | 242.4 | 242.4 | 242.4 | 0 |
| 1719519960 | 242.4 | 0 | 0.00 | 242.4 | 242.4 | 242.4 | 0 |
| 1719433560 | 242.4 | 0 | 0.00 | 242.4 | 242.4 | 242.4 | 0 |
| 1719347160 | 242.4 | -1.9 | -0.78 | 242.9 | 242.9 | 242.35 | 44 |
| 1719260820 | 244.3 | -11.8 | -4.61 | 244.4 | 244.4 | 244.3 | 460 |
| 1719001560 | 256.1 | 0 | 0.00 | 256.1 | 256.1 | 256.1 | 0 |
| 1718915160 | 256.1 | 0 | 0.00 | 256.1 | 256.1 | 256.1 | 0 |
| 1718828760 | 256.1 | 0 | 0.00 | 256.1 | 256.1 | 256.1 | 0 |
| 1718742360 | 256.1 | 1.9 | 0.75 | 256.1 | 256.1 | 256.1 | 40 |
| 1718656020 | 254.2 | 10.75 | 4.42 | 252.1 | 254.2 | 252.1 | 140 |
| 1718396820 | 243.45 | 0 | 0.00 | 243.45 | 243.45 | 243.45 | 0 |
| 1718310420 | 243.45 | 0 | 0.00 | 243.45 | 243.45 | 243.45 | 0 |
| 1718224020 | 243.45 | 5.75 | 2.42 | 243.45 | 243.45 | 243.45 | 6 |
| 1718137620 | 237.7 | 0 | 0.00 | 237.7 | 237.7 | 237.7 | 0 |
| 1718051220 | 237.7 | 15.55 | 7.00 | 237.7 | 237.7 | 237.7 | 30 |
| 1717792020 | 222.15 | 0 | 0.00 | 222.15 | 222.15 | 222.15 | 0 |
| 1717705620 | 222.15 | 0 | 0.00 | 222.15 | 222.15 | 222.15 | 0 |
| 1717619220 | 222.15 | 0 | 0.00 | 222.15 | 222.15 | 222.15 | 0 |
| 1717532820 | 222.15 | -0.2 | -0.09 | 222.15 | 222.15 | 222.15 | 45 |
| 1717446420 | 222.35 | 0 | 0.00 | 222.35 | 222.35 | 222.35 | 0 |
| 1717187220 | 222.35 | -6.05 | -2.65 | 222.35 | 222.35 | 222.35 | 50 |
| 1717100820 | 228.4 | 0 | 0.00 | 228.4 | 228.4 | 228.4 | 0 |
| 1717014420 | 228.4 | 0 | 0.00 | 228.4 | 228.4 | 228.4 | 0 |
| 1716928020 | 228.4 | 6.55 | 2.95 | 228.4 | 228.4 | 228.4 | 20 |
| 1716841620 | 221.85 | 0 | 0.00 | 221.85 | 221.85 | 221.85 | 0 |
| 1716582420 | 221.85 | 0 | 0.00 | 221.85 | 221.85 | 221.85 | 0 |
| 1716496020 | 221.85 | 4.1 | 1.88 | 224.65 | 224.85 | 221.85 | 27 |
| 1716409620 | 217.75 | 1.15 | 0.53 | 216.8 | 217.75 | 216.8 | 40 |
| 1716323160 | 216.6 | 2.6 | 1.21 | 216.6 | 216.6 | 216.6 | 20 |
| 1716236820 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1715977620 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1715891220 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1715804820 | 214 | 8.1 | 3.93 | 214 | 214 | 214 | 225 |
| 1715718360 | 205.9 | 0 | 0.00 | 205.9 | 205.9 | 205.9 | 0 |
| 1715631960 | 205.9 | 0.75 | 0.37 | 205.9 | 205.9 | 205.9 | 18 |
| 1715372820 | 205.15 | 0 | 0.00 | 205.15 | 205.15 | 205.15 | 0 |
| 1715286420 | 205.15 | 0 | 0.00 | 205.15 | 205.15 | 205.15 | 0 |
| 1715200020 | 205.15 | 0 | 0.00 | 205.15 | 205.15 | 205.15 | 0 |
| 1715113620 | 205.15 | 0 | 0.00 | 205.15 | 205.15 | 205.15 | 0 |
| 1715027220 | 205.15 | 9.83 | 5.03 | 205.15 | 205.15 | 205.15 | 8 |
| 1714768020 | 195.32 | 0 | 0.00 | 195.32 | 195.32 | 195.32 | 0 |
| 1714681620 | 195.32 | 0 | 0.00 | 195.32 | 195.32 | 195.32 | 0 |
| 1714508820 | 195.32 | 0 | 0.00 | 195.32 | 195.32 | 195.32 | 0 |
| 1714422420 | 195.32 | 0 | 0.00 | 195.32 | 195.32 | 195.32 | 0 |
| 1714163220 | 195.32 | 0 | 0.00 | 195.32 | 195.32 | 195.32 | 0 |
| 1714076820 | 195.32 | -1.42 | -0.72 | 195.32 | 195.32 | 195.32 | 52 |
| 1713990420 | 196.74 | 9.14 | 4.87 | 196.74 | 196.74 | 196.74 | 5 |
| 1713903960 | 187.6 | 0 | 0.00 | 187.6 | 187.6 | 187.6 | 0 |
| 1713817560 | 187.6 | -5.06 | -2.63 | 187.6 | 187.6 | 187.6 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
