VanEck Durable High Dividend ETF (GDXB39)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.17 | -3.06627101879 | 70.77 | 71.68 | 68.46 | 38182 | 69.38138106 | DR |
| 4 | 5.9 | 9.40988835726 | 62.7 | 71.68 | 62.7 | 19654 | 68.539074 | DR |
| 12 | 11.6 | 20.350877193 | 57 | 71.68 | 54.99 | 15843 | 64.01911186 | DR |
| 26 | 22.35 | 48.3243243243 | 46.25 | 71.68 | 42.66 | 19969 | 56.03245205 | DR |
| 52 | 18.53 | 37.008188536 | 50.07 | 71.68 | 42.66 | 11896 | 55.70607231 | DR |
| 156 | 9.44 | 15.9567275186 | 59.16 | 71.68 | 38.88 | 10172 | 54.34624221 | DR |
| 260 | 9.44 | 15.9567275186 | 59.16 | 71.68 | 38.88 | 10172 | 54.34624221 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 68.6 | -1.54 | -2.20 | 68.53 | 68.6 | 68.46 | 171 |
| 1721856600 | 70.14 | 1.1 | 1.59 | 71.68 | 71.68 | 70.14 | 19401 |
| 1721770140 | 69.04 | 0.01 | 0.01 | 69.3 | 69.44 | 69.04 | 64100 |
| 1721683800 | 69.03 | -0.16 | -0.23 | 68.67 | 69.09 | 68.67 | 60000 |
| 1721424600 | 69.19 | -0.88 | -1.26 | 69.24 | 69.24 | 69.19 | 5000 |
| 1721338200 | 70.07 | -0.35 | -0.50 | 70.77 | 70.94 | 70.05 | 42410 |
| 1721251800 | 70.42 | 1.4 | 2.03 | 71.6 | 71.6 | 70.42 | 16500 |
| 1721165340 | 69.02 | -0.49 | -0.70 | 69.02 | 69.02 | 69.02 | 2 |
| 1721079000 | 69.51 | 0.42 | 0.61 | 69.51 | 69.51 | 69.51 | 15250 |
| 1720819800 | 69.09 | 0 | 0.00 | 69.09 | 69.09 | 69.09 | 0 |
| 1720733400 | 69.09 | 2.52 | 3.79 | 68.55 | 69.09 | 68.52 | 10118 |
| 1720647000 | 66.569999 | 0.51 | 0.77 | 66.64 | 66.64 | 66.569999 | 1502 |
| 1720560600 | 66.06 | 0 | 0.00 | 66.06 | 66.06 | 66.06 | 0 |
| 1720474200 | 66.06 | 0 | 0.00 | 66.06 | 66.06 | 66.06 | 0 |
| 1720215000 | 66.06 | 0.38 | 0.58 | 66.44 | 66.44 | 66.06 | 30005 |
| 1720128600 | 65.68 | 0 | 0.00 | 65.68 | 65.68 | 65.68 | 0 |
| 1720042200 | 65.68 | 1.78 | 2.79 | 65.459999 | 65.7 | 65.459999 | 10200 |
| 1719955800 | 63.9 | 0.54 | 0.85 | 64.04 | 64.04 | 63.9 | 303 |
| 1719869400 | 63.36 | 0 | 0.00 | 63.36 | 63.36 | 63.36 | 0 |
| 1719610200 | 63.36 | 0.06 | 0.09 | 63.36 | 63.36 | 63.36 | 10000 |
| 1719523800 | 63.3 | 1.2 | 1.93 | 62.7 | 63.3 | 62.7 | 10025 |
| 1719437400 | 62.1 | 0.82 | 1.34 | 61.9 | 62.28 | 61.9 | 2735 |
| 1719351000 | 61.28 | -0.37 | -0.60 | 61.5 | 61.78 | 61.28 | 14770 |
| 1719264600 | 61.65 | -0.11 | -0.18 | 61.8 | 61.98 | 61.65 | 10214 |
| 1719005400 | 61.76 | -0.72 | -1.15 | 61.76 | 61.76 | 61.76 | 10002 |
| 1718918940 | 62.48 | 1.7 | 2.80 | 61.88 | 62.48 | 61.88 | 20000 |
| 1718832600 | 60.78 | 0 | 0.00 | 60.78 | 60.78 | 60.78 | 0 |
| 1718746200 | 60.78 | 1.62 | 2.74 | 59.8 | 60.78 | 59.8 | 20023 |
| 1718659800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1718400600 | 59.16 | -0.42 | -0.70 | 59.16 | 59.16 | 59.16 | 100 |
| 1718314200 | 59.58 | -1.38 | -2.26 | 59.4 | 59.58 | 59.4 | 10200 |
| 1718227800 | 60.96 | 0.12 | 0.20 | 61.94 | 61.94 | 60.75 | 14710 |
| 1718141400 | 60.84 | 0 | 0.00 | 60.84 | 60.84 | 60.84 | 0 |
| 1718055000 | 60.84 | 1.44 | 2.42 | 59.82 | 60.84 | 59.82 | 1583 |
| 1717795800 | 59.4 | -3.58 | -5.68 | 60.28 | 60.3 | 59.4 | 20300 |
| 1717709400 | 62.98 | 1.24 | 2.01 | 61.68 | 62.98 | 61.68 | 50049 |
| 1717622940 | 61.74 | 1.68 | 2.80 | 60.1 | 61.74 | 60.1 | 12101 |
| 1717536600 | 60.06 | -2.04 | -3.29 | 60.48 | 60.48 | 59.75 | 22002 |
| 1717450200 | 62.1 | 0.3 | 0.49 | 61.92 | 62.1 | 61.92 | 10003 |
| 1717191000 | 61.8 | 0.26 | 0.42 | 62.34 | 62.34 | 61.32 | 5216 |
| 1717018140 | 61.54 | -0.44 | -0.71 | 61.56 | 61.56 | 61.54 | 7000 |
| 1716931740 | 61.98 | 0.57 | 0.93 | 61.94 | 61.98 | 61.94 | 14838 |
| 1716845340 | 61.41 | 1.3 | 2.16 | 61.41 | 61.41 | 61.41 | 1 |
| 1716586200 | 60.11 | 0 | 0.00 | 60.11 | 60.11 | 60.11 | 0 |
| 1716499800 | 60.11 | -1.51 | -2.45 | 59.82 | 60.12 | 59.82 | 20126 |
| 1716413340 | 61.62 | -1.38 | -2.19 | 62.16 | 62.16 | 61.62 | 30100 |
| 1716327000 | 63 | -0.48 | -0.76 | 63 | 63 | 63 | 10 |
| 1716240600 | 63.48 | 0.89 | 1.42 | 62.6 | 63.48 | 62.52 | 20253 |
| 1715981400 | 62.59 | 1.99 | 3.28 | 61.94 | 62.59 | 61.94 | 30363 |
| 1715895000 | 60.6 | -1.32 | -2.13 | 61.77 | 61.77 | 60.6 | 212 |
| 1715808600 | 61.92 | 1.03 | 1.69 | 60.7 | 61.92 | 60.7 | 10928 |
| 1715722200 | 60.89 | 0 | 0.00 | 60.89 | 60.89 | 60.89 | 0 |
| 1715635800 | 60.89 | 0 | 0.00 | 60.89 | 60.89 | 60.89 | 0 |
| 1715376600 | 60.89 | 0.21 | 0.35 | 60.9 | 61.05 | 60.89 | 28983 |
| 1715290140 | 60.68 | 2.84 | 4.91 | 59.2 | 60.68 | 59.2 | 36584 |
| 1715203800 | 57.84 | 0.06 | 0.10 | 57.84 | 58.32 | 54.99 | 16873 |
| 1715117400 | 57.78 | -0.18 | -0.31 | 57.78 | 57.78 | 57.78 | 6 |
| 1715031000 | 57.96 | 0.9 | 1.58 | 57.99 | 57.99 | 57.96 | 10002 |
| 1714771800 | 57.06 | -0.24 | -0.42 | 57.06 | 57.06 | 57.06 | 2 |
| 1714685400 | 57.3 | -0.54 | -0.93 | 57 | 57.3 | 56.88 | 15350 |
| 1714512600 | 57.84 | -1.04 | -1.77 | 58.3 | 58.3 | 57.84 | 10172 |
| 1714426200 | 58.88 | 0 | 0.00 | 58.88 | 58.88 | 58.88 | 0 |
| 1714167000 | 58.88 | -0.46 | -0.78 | 59.04 | 59.04 | 58.8 | 20500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
