VanEck Durable High Dividend ETF (VEF5)
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 |
|---|---|---|---|---|---|---|---|
| 1721420820 | 35.869999 | 0 | 0.00 | 35.869999 | 35.869999 | 35.869999 | 0 |
| 1721334420 | 35.869999 | 0 | 0.00 | 35.869999 | 35.869999 | 35.869999 | 0 |
| 1721248020 | 35.869999 | -0.01 | -0.03 | 35.869999 | 35.869999 | 35.869999 | 38 |
| 1721161560 | 35.88 | 0.98 | 2.81 | 35.61 | 35.88 | 35.61 | 1942 |
| 1721075160 | 34.9 | 0 | 0.00 | 34.9 | 34.9 | 34.9 | 0 |
| 1720815960 | 34.9 | 0.3 | 0.87 | 34.9 | 34.9 | 34.9 | 100 |
| 1720729560 | 34.6 | 0.62 | 1.82 | 34.6 | 34.6 | 34.6 | 300 |
| 1720643220 | 33.979999 | 0.73 | 2.21 | 33.979999 | 33.979999 | 33.979999 | 150 |
| 1720556760 | 33.244999 | 0 | 0.00 | 33.244999 | 33.244999 | 33.244999 | 0 |
| 1720470360 | 33.244999 | 2.03 | 6.50 | 33.244999 | 33.244999 | 33.244999 | 1170 |
| 1720211220 | 31.215 | 0 | 0.00 | 31.215 | 31.215 | 31.215 | 0 |
| 1720124820 | 31.215 | 0 | 0.00 | 31.215 | 31.215 | 31.215 | 0 |
| 1720038420 | 31.215 | 0 | 0.00 | 31.215 | 31.215 | 31.215 | 0 |
| 1719952020 | 31.215 | 0 | 0.00 | 31.215 | 31.215 | 31.215 | 0 |
| 1719865620 | 31.215 | 0 | 0.00 | 31.215 | 31.215 | 31.215 | 0 |
| 1719606420 | 31.215 | 0 | 0.00 | 31.215 | 31.215 | 31.215 | 0 |
| 1719520020 | 31.215 | 0 | 0.00 | 31.215 | 31.215 | 31.215 | 0 |
| 1719433620 | 31.215 | -0.48 | -1.50 | 31.315 | 31.315 | 31.215 | 500 |
| 1719347160 | 31.69 | 0 | 0.00 | 31.69 | 31.69 | 31.69 | 0 |
| 1719260760 | 31.69 | 0 | 0.00 | 31.69 | 31.69 | 31.69 | 0 |
| 1719001560 | 31.69 | 0 | 0.00 | 31.69 | 31.69 | 31.69 | 0 |
| 1718915160 | 31.69 | 0.58 | 1.86 | 31.69 | 31.69 | 31.69 | 150 |
| 1718828820 | 31.11 | 0 | 0.00 | 31.11 | 31.11 | 31.11 | 0 |
| 1718742420 | 31.11 | 0 | 0.00 | 31.11 | 31.11 | 31.11 | 0 |
| 1718656020 | 31.11 | 0 | 0.00 | 31.11 | 31.11 | 31.11 | 0 |
| 1718396820 | 31.11 | 0 | 0.00 | 31.11 | 31.11 | 31.11 | 0 |
| 1718310420 | 31.11 | 0 | 0.00 | 31.11 | 31.11 | 31.11 | 0 |
| 1718224020 | 31.11 | 0 | 0.00 | 31.11 | 31.11 | 31.11 | 0 |
| 1718137620 | 31.11 | 0 | 0.00 | 31.11 | 31.11 | 31.11 | 0 |
| 1718051220 | 31.11 | -1.81 | -5.50 | 31.3 | 31.3 | 31.11 | 75 |
| 1717792020 | 32.92 | 0 | 0.00 | 32.92 | 32.92 | 32.92 | 0 |
| 1717705620 | 32.92 | 0 | 0.00 | 32.92 | 32.92 | 32.92 | 0 |
| 1717619220 | 32.92 | 0 | 0.00 | 32.92 | 32.92 | 32.92 | 0 |
| 1717532820 | 32.92 | 0 | 0.00 | 32.92 | 32.92 | 32.92 | 0 |
| 1717446420 | 32.92 | 0 | 0.00 | 32.92 | 32.92 | 32.92 | 0 |
| 1717187220 | 32.92 | 0 | 0.00 | 32.92 | 32.92 | 32.92 | 0 |
| 1717100820 | 32.92 | -0.19 | -0.57 | 32.92 | 32.92 | 32.92 | 250 |
| 1717014420 | 33.11 | 0 | 0.00 | 33.11 | 33.11 | 33.11 | 0 |
| 1716928020 | 33.11 | 0.69 | 2.13 | 33.11 | 33.11 | 33.11 | 100 |
| 1716841620 | 32.42 | 0 | 0.00 | 32.42 | 32.42 | 32.42 | 0 |
| 1716582420 | 32.42 | -1.57 | -4.60 | 32.42 | 32.42 | 32.42 | 20 |
| 1716495960 | 33.985 | 0 | 0.00 | 33.985 | 33.985 | 33.985 | 0 |
| 1716409560 | 33.985 | 0 | 0.00 | 33.985 | 33.985 | 33.985 | 0 |
| 1716323160 | 33.985 | 0 | 0.00 | 33.985 | 33.985 | 33.985 | 0 |
| 1716236760 | 33.985 | 0.31 | 0.94 | 33.915 | 33.985 | 33.915 | 369 |
| 1715977620 | 33.67 | 1.07 | 3.28 | 33.67 | 33.67 | 33.67 | 150 |
| 1715891220 | 32.6 | -0.34 | -1.03 | 32.6 | 32.6 | 32.6 | 828 |
| 1715804820 | 32.939999 | 0.28 | 0.86 | 32.86 | 32.939999 | 32.86 | 112 |
| 1715718420 | 32.659999 | 0.97 | 3.08 | 32.659999 | 32.659999 | 32.659999 | 300 |
| 1715632020 | 31.685 | 0 | 0.00 | 31.685 | 31.685 | 31.685 | 0 |
| 1715372820 | 31.685 | 0 | 0.00 | 31.685 | 31.685 | 31.685 | 0 |
| 1715286420 | 31.685 | 0.7 | 2.26 | 31.685 | 31.685 | 31.685 | 77 |
| 1715200020 | 30.985 | 0 | 0.00 | 30.985 | 30.985 | 30.985 | 0 |
| 1715113620 | 30.985 | 0 | 0.00 | 30.985 | 30.985 | 30.985 | 0 |
| 1715027220 | 30.985 | 0 | 0.00 | 30.985 | 30.985 | 30.985 | 0 |
| 1714768020 | 30.985 | -1.16 | -3.61 | 30.985 | 30.985 | 30.985 | 100 |
| 1714681620 | 32.145 | 0 | 0.00 | 32.145 | 32.145 | 32.145 | 0 |
| 1714508820 | 32.145 | -0.31 | -0.94 | 32.145 | 32.145 | 32.145 | 80 |
| 1714422420 | 32.45 | 0 | 0.00 | 32.45 | 32.45 | 32.45 | 0 |
| 1714163220 | 32.45 | 0.45 | 1.41 | 32.45 | 32.45 | 32.45 | 75 |
| 1714076820 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1713990420 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1713904020 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1713817620 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
