VanEck Dynamic High Income ETF (INC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26.33 | 26.35 | 26.32 | 26.32 | 26.32 | 300 |
| 25 Apr 2024 | 26.27 | 26.28 | 26.25 | 26.25 | 26.25 | 400 |
| 24 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 100 |
| 23 Apr 2024 | 26.36 | 26.38 | 26.36 | 26.37 | 26.37 | 700 |
| 23 Apr 2024 | 0.095 Dividend | |||||
| 22 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.27 | 100 |
| 19 Apr 2024 | 26.23 | 26.23 | 26.22 | 26.22 | 26.12 | 100 |
| 18 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.98 | 100 |
| 17 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.97 | 100 |
| 16 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.95 | 100 |
| 15 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.05 | 100 |
| 12 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.29 | 100 |
| 11 Apr 2024 | 26.39 | 26.51 | 26.39 | 26.51 | 26.41 | 200 |
| 10 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.45 | 100 |
| 09 Apr 2024 | 26.85 | 26.85 | 26.83 | 26.83 | 26.73 | 100 |
| 08 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.64 | 100 |
| 05 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.62 | 100 |
| 04 Apr 2024 | 26.89 | 26.89 | 26.72 | 26.72 | 26.63 | 3,200 |
| 03 Apr 2024 | 26.81 | 26.81 | 26.77 | 26.77 | 26.67 | 700 |
| 02 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.63 | 300 |
| 01 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.78 | 100 |
| 01 Apr 2024 | 0.173 Dividend | |||||
| 28 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.91 | 100 |
| 27 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.83 | 100 |
| 26 Mar 2024 | 26.88 | 26.97 | 26.88 | 26.92 | 26.65 | 2,500 |
| 25 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.67 | 100 |
| 22 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.69 | 100 |
| 21 Mar 2024 | 26.88 | 26.98 | 26.88 | 26.98 | 26.71 | 200 |
| 20 Mar 2024 | 26.76 | 26.89 | 26.76 | 26.89 | 26.63 | 200 |
| 19 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.50 | 200 |
| 18 Mar 2024 | 26.66 | 26.66 | 26.61 | 26.64 | 26.38 | 1,100 |
| 15 Mar 2024 | 26.67 | 26.67 | 26.62 | 26.62 | 26.36 | 300 |
| 14 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.36 | 100 |
| 13 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.55 | 100 |
| 12 Mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.54 | 100 |
| 11 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.55 | 100 |
| 08 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.52 | 100 |
| 07 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.48 | 200 |
| 06 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.43 | 400 |
| 05 Mar 2024 | 26.63 | 26.64 | 26.60 | 26.60 | 26.34 | 400 |
| 04 Mar 2024 | 26.61 | 26.62 | 26.57 | 26.58 | 26.32 | 1,600 |
| 01 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.31 | 100 |
| 01 Mar 2024 | 0.066 Dividend | |||||
| 29 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.22 | 100 |
| 28 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.13 | 100 |
| 27 Feb 2024 | 26.46 | 26.46 | 26.44 | 26.44 | 26.12 | 2,600 |
| 26 Feb 2024 | 26.69 | 26.69 | 26.48 | 26.48 | 26.15 | 500 |
| 23 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.25 | 100 |
| 22 Feb 2024 | 26.56 | 26.56 | 26.51 | 26.51 | 26.18 | 200 |
| 21 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.09 | 100 |
| 20 Feb 2024 | 26.32 | 26.35 | 26.32 | 26.35 | 26.03 | 200 |
| 16 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.00 | 100 |
| 15 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.03 | 100 |
| 14 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.82 | 100 |
| 13 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.74 | 100 |
| 12 Feb 2024 | 26.19 | 26.35 | 26.19 | 26.35 | 26.03 | 400 |
| 09 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.94 | 200 |
| 08 Feb 2024 | 26.28 | 26.30 | 26.26 | 26.26 | 25.93 | 200 |
| 07 Feb 2024 | 26.33 | 26.33 | 26.29 | 26.29 | 25.96 | 100 |
| 06 Feb 2024 | 26.34 | 26.38 | 26.30 | 26.30 | 25.97 | 300 |
| 05 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.92 | 200 |
| 02 Feb 2024 | 26.52 | 26.52 | 26.49 | 26.49 | 26.16 | 100 |
| 01 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.34 | 100 |
| 01 Feb 2024 | 0.087 Dividend | |||||
| 31 Jan 2024 | 26.75 | 26.75 | 26.58 | 26.58 | 26.17 | 400 |
| 30 Jan 2024 | 26.71 | 26.72 | 26.71 | 26.72 | 26.30 | 3,800 |
| 29 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.28 | 100 |
| 26 Jan 2024 | 26.61 | 26.67 | 26.61 | 26.65 | 26.23 | 2,800 |
| 25 Jan 2024 | 26.59 | 26.63 | 26.59 | 26.63 | 26.21 | 800 |
| 24 Jan 2024 | 26.43 | 26.43 | 26.41 | 26.41 | 26.00 | 100 |
| 23 Jan 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.02 | 100 |
| 22 Jan 2024 | 26.58 | 26.58 | 26.46 | 26.50 | 26.09 | 8,000 |
| 19 Jan 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.03 | 100 |
| 18 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 25.95 | 100 |
| 17 Jan 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.00 | 100 |
| 16 Jan 2024 | 26.59 | 26.60 | 26.47 | 26.47 | 26.05 | 1,600 |
| 12 Jan 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.30 | 100 |
| 11 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.24 | - |
| 10 Jan 2024 | 26.62 | 26.62 | 26.61 | 26.61 | 26.20 | 300 |
| 09 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.19 | 100 |
| 08 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.23 | 500 |
| 05 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.08 | 100 |
| 04 Jan 2024 | 26.44 | 26.51 | 26.44 | 26.51 | 26.09 | 400 |
| 03 Jan 2024 | 26.63 | 26.63 | 26.59 | 26.59 | 26.17 | 200 |
| 02 Jan 2024 | 26.62 | 26.63 | 26.62 | 26.63 | 26.21 | 1,000 |
| 29 Dec 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.20 | 100 |
| 28 Dec 2023 | 26.71 | 26.74 | 26.71 | 26.74 | 26.32 | 400 |
| 27 Dec 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.32 | 300 |
| 27 Dec 2023 | 0.216 Dividend | |||||
| 26 Dec 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.21 | 100 |
| 22 Dec 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 26.15 | 100 |
| 21 Dec 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.12 | 100 |
| 20 Dec 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.05 | 100 |
| 19 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.13 | 100 |
| 18 Dec 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.01 | 100 |
| 15 Dec 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 25.99 | 100 |
| 14 Dec 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.09 | 100 |
| 13 Dec 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 25.82 | 100 |
| 12 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 25.45 | - |
| 11 Dec 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 25.40 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.