Canada markets closed

VanEck Dynamic High Income ETF (INC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.57+0.17 (+0.63%)
At close: 03:11PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202426.4126.4126.4126.4126.41100
May 01, 202426.2826.2826.2826.2826.28100
Apr 30, 202426.2326.2326.2326.2326.23100
Apr 29, 202426.4126.4226.3826.4226.424,300
Apr 26, 202426.3326.3526.3226.3226.32300
Apr 25, 202426.2726.2826.2526.2526.25400
Apr 24, 202426.3426.3426.3426.3426.34100
Apr 23, 202426.3626.3826.3626.3726.37700
Apr 23, 20240.095 Dividend
Apr 22, 202426.3626.3626.3626.3626.27100
Apr 19, 202426.2326.2326.2226.2226.12100
Apr 18, 202426.0726.0726.0726.0725.98100
Apr 17, 202426.0626.0626.0626.0625.97100
Apr 16, 202426.0526.0526.0526.0525.95100
Apr 15, 202426.1526.1526.1526.1526.05100
Apr 12, 202426.3926.3926.3926.3926.29100
Apr 11, 202426.3926.5126.3926.5126.41200
Apr 10, 202426.5526.5526.5526.5526.45100
Apr 09, 202426.8526.8526.8326.8326.73100
Apr 08, 202426.7426.7426.7426.7426.64100
Apr 05, 202426.7226.7226.7226.7226.62100
Apr 04, 202426.8926.8926.7226.7226.633,200
Apr 03, 202426.8126.8126.7726.7726.67700
Apr 02, 202426.7326.7326.7326.7326.63300
Apr 01, 202426.8826.8826.8826.8826.78100
Apr 01, 20240.173 Dividend
Mar 28, 202427.1827.1827.1827.1826.91100
Mar 27, 202427.1027.1027.1027.1026.83100
Mar 26, 202426.8826.9726.8826.9226.652,500
Mar 25, 202426.9426.9426.9426.9426.67100
Mar 22, 202426.9626.9626.9626.9626.69100
Mar 21, 202426.8826.9826.8826.9826.71200
Mar 20, 202426.7626.8926.7626.8926.63200
Mar 19, 202426.7626.7626.7626.7626.50200
Mar 18, 202426.6626.6626.6126.6426.381,100
Mar 15, 202426.6726.6726.6226.6226.36300
Mar 14, 202426.6226.6226.6226.6226.36100
Mar 13, 202426.8226.8226.8226.8226.55100
Mar 12, 202426.8126.8126.8126.8126.54100
Mar 11, 202426.8226.8226.8226.8226.55100
Mar 08, 202426.7826.7826.7826.7826.52100
Mar 07, 202426.7526.7526.7526.7526.48200
Mar 06, 202426.7026.7026.7026.7026.43400
Mar 05, 202426.6326.6426.6026.6026.34400
Mar 04, 202426.6126.6226.5726.5826.321,600
Mar 01, 202426.5826.5826.5826.5826.31100
Mar 01, 20240.066 Dividend
Feb 29, 202426.5526.5526.5526.5526.22100
Feb 28, 202426.4526.4526.4526.4526.13100
Feb 27, 202426.4626.4626.4426.4426.122,600
Feb 26, 202426.6926.6926.4826.4826.15500
Feb 23, 202426.5826.5826.5826.5826.25100
Feb 22, 202426.5626.5626.5126.5126.18200
Feb 21, 202426.4126.4126.4126.4126.09100
Feb 20, 202426.3226.3526.3226.3526.03200
Feb 16, 202426.3326.3326.3326.3326.00100
Feb 15, 202426.3626.3626.3626.3626.03100
Feb 14, 202426.1526.1526.1526.1525.82100
Feb 13, 202426.0626.0626.0626.0625.74100
Feb 12, 202426.1926.3526.1926.3526.03400
Feb 09, 202426.2726.2726.2726.2725.94200
Feb 08, 202426.2826.3026.2626.2625.93200
Feb 07, 202426.3326.3326.2926.2925.96100
Feb 06, 202426.3426.3826.3026.3025.97300
Feb 05, 202426.2526.2526.2526.2525.92200
Feb 02, 202426.5226.5226.4926.4926.16100
Feb 01, 202426.6726.6726.6726.6726.34100
Feb 01, 20240.087 Dividend
Jan 31, 202426.7526.7526.5826.5826.17400
Jan 30, 202426.7126.7226.7126.7226.303,800
Jan 29, 202426.7026.7026.7026.7026.28100
Jan 26, 202426.6126.6726.6126.6526.232,800
Jan 25, 202426.5926.6326.5926.6326.21800
Jan 24, 202426.4326.4326.4126.4126.00100
Jan 23, 202426.4326.4326.4326.4326.02100
Jan 22, 202426.5826.5826.4626.5026.098,000
Jan 19, 202426.4426.4426.4426.4426.03100
Jan 18, 202426.3626.3626.3626.3625.95100
Jan 17, 202426.4126.4126.4126.4126.00100
Jan 16, 202426.5926.6026.4726.4726.051,600
Jan 12, 202426.7226.7226.7226.7226.30100
Jan 11, 202426.6526.6526.6526.6526.24-
Jan 10, 202426.6226.6226.6126.6126.20300
Jan 09, 202426.6126.6126.6126.6126.19100
Jan 08, 202426.6526.6526.6526.6526.23500
Jan 05, 202426.5026.5026.5026.5026.08100
Jan 04, 202426.4426.5126.4426.5126.09400
Jan 03, 202426.6326.6326.5926.5926.17200
Jan 02, 202426.6226.6326.6226.6326.211,000
Dec 29, 202326.6126.6126.6126.6126.20100
Dec 28, 202326.7126.7426.7126.7426.32400
Dec 27, 202326.7426.7426.7426.7426.32300
Dec 27, 20230.216 Dividend
Dec 26, 202326.8426.8426.8426.8426.21100
Dec 22, 202326.7826.7826.7826.7826.15100
Dec 21, 202326.7526.7526.7526.7526.12100
Dec 20, 202326.6726.6726.6726.6726.05100
Dec 19, 202326.7626.7626.7626.7626.13100
Dec 18, 202326.6426.6426.6426.6426.01100
Dec 15, 202326.6226.6226.6226.6225.99100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...