VanEck Durable High Dividend ETF (VE4F)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1730496360 | 15.402 | 0 | 0.00 | 15.402 | 15.402 | 15.402 | 0 |
| 1730409960 | 15.402 | 0 | 0.00 | 15.402 | 15.402 | 15.402 | 0 |
| 1730323560 | 15.402 | 0 | 0.00 | 15.402 | 15.402 | 15.402 | 0 |
| 1730237160 | 15.402 | 0.04 | 0.26 | 15.402 | 15.402 | 15.402 | 33 |
| 1730147160 | 15.362 | 0 | 0.00 | 15.362 | 15.362 | 15.362 | 0 |
| 1729887960 | 15.362 | 0 | 0.00 | 15.362 | 15.362 | 15.362 | 0 |
| 1729801560 | 15.362 | 0 | 0.00 | 15.362 | 15.362 | 15.362 | 0 |
| 1729715160 | 15.362 | 0 | 0.00 | 15.362 | 15.362 | 15.362 | 0 |
| 1729628760 | 15.362 | 0.16 | 1.07 | 15.362 | 15.362 | 15.362 | 325 |
| 1729542360 | 15.2 | 0.41 | 2.77 | 15.2 | 15.2 | 15.2 | 70 |
| 1729283160 | 14.79 | 0 | 0.00 | 14.79 | 14.79 | 14.79 | 0 |
| 1729196760 | 14.79 | 0 | 0.00 | 14.79 | 14.79 | 14.79 | 0 |
| 1729110360 | 14.79 | 0 | 0.00 | 14.79 | 14.79 | 14.79 | 0 |
| 1729023960 | 14.79 | 0 | 0.00 | 14.79 | 14.79 | 14.79 | 0 |
| 1728937560 | 14.79 | 0 | 0.00 | 14.79 | 14.79 | 14.79 | 0 |
| 1728678360 | 14.79 | 0 | 0.00 | 14.79 | 14.79 | 14.79 | 0 |
| 1728591960 | 14.79 | 0 | 0.00 | 14.79 | 14.79 | 14.79 | 0 |
| 1728505560 | 14.79 | 0 | 0.00 | 14.79 | 14.79 | 14.79 | 0 |
| 1728419160 | 14.79 | 0 | 0.00 | 14.79 | 14.79 | 14.79 | 0 |
| 1728332760 | 14.79 | -0.06 | -0.40 | 14.79 | 14.79 | 14.79 | 1065 |
| 1728073620 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1727987220 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1727900820 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1727814420 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1727728020 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1727468820 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1727382420 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1727296020 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1727209620 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1727123220 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1726864020 | 14.85 | 0.04 | 0.24 | 14.85 | 14.85 | 14.85 | 400 |
| 1726777560 | 14.814 | 0.21 | 1.47 | 14.814 | 14.814 | 14.814 | 400 |
| 1726691160 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1726604760 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1726518360 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1726259160 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1726172760 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1726086360 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1725999960 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1725913560 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1725654360 | 14.6 | 0.05 | 0.36 | 14.6 | 14.6 | 14.6 | 400 |
| 1725567960 | 14.548 | 0 | 0.00 | 14.548 | 14.548 | 14.548 | 0 |
| 1725481560 | 14.548 | 0 | 0.00 | 14.548 | 14.548 | 14.548 | 0 |
| 1725395160 | 14.548 | 0 | 0.00 | 14.548 | 14.548 | 14.548 | 0 |
| 1725308760 | 14.548 | 0 | 0.00 | 14.548 | 14.548 | 14.548 | 0 |
| 1725049560 | 14.548 | 0 | 0.00 | 14.548 | 14.548 | 14.548 | 0 |
| 1724963160 | 14.548 | 0 | 0.00 | 14.548 | 14.548 | 14.548 | 0 |
| 1724876760 | 14.548 | 0 | 0.00 | 14.548 | 14.548 | 14.548 | 0 |
| 1724790360 | 14.548 | 0 | 0.00 | 14.548 | 14.548 | 14.548 | 0 |
| 1724703960 | 14.548 | 0 | 0.00 | 14.548 | 14.548 | 14.548 | 0 |
| 1724444760 | 14.548 | 0 | 0.00 | 14.548 | 14.548 | 14.548 | 0 |
| 1724358360 | 14.548 | 0 | 0.00 | 14.548 | 14.548 | 14.548 | 0 |
| 1724271960 | 14.548 | 0 | 0.00 | 14.548 | 14.548 | 14.548 | 0 |
| 1724185560 | 14.548 | 0.15 | 1.03 | 14.548 | 14.548 | 14.548 | 100 |
| 1724099160 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1723839960 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1723753560 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1723667160 | 14.4 | 0.06 | 0.45 | 14.4 | 14.4 | 14.4 | 400 |
| 1723580760 | 14.336 | 0 | 0.00 | 14.336 | 14.336 | 14.336 | 0 |
| 1723494360 | 14.336 | 0.59 | 4.29 | 14.336 | 14.336 | 14.336 | 3 |
| 1723235220 | 13.746 | 0 | 0.00 | 13.746 | 13.746 | 13.746 | 0 |
| 1723148820 | 13.746 | 0 | 0.00 | 13.746 | 13.746 | 13.746 | 0 |
| 1723062420 | 13.746 | 0 | 0.00 | 13.746 | 13.746 | 13.746 | 0 |
| 1722976020 | 13.746 | 0 | 0.00 | 13.746 | 13.746 | 13.746 | 0 |
| 1722889620 | 13.746 | -0.96 | -6.55 | 13.746 | 13.746 | 13.746 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
