Skip to main content
DUTY logo

U.S. Defense ETF

DUTYNYSEARCAAuraEquity

$26.09Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$3.76M
Expense ratio
0.45%
Dividend yield
-
Holdings
53
52-week range
$23.20$29.37
Volume (live)
-
Avg. volume (3M)
3.02K

DUTY ETF Historical Prices: U.S. Defense ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DUTY Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DUTY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DUTY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202626.8226.8225.9726.0926.094.18K
Oct 15, 202626.2226.6826.2126.6826.681.56K
Oct 14, 202626.7826.7826.4526.4526.453.70K
Oct 13, 202627.1727.2926.9026.9726.975.13K
Oct 12, 202627.6627.7427.2227.2827.289.56K
Oct 9, 202627.1727.5427.1727.5427.54434
Oct 8, 202626.7526.9426.7526.9326.931.58K
Oct 7, 202627.0327.0326.7126.7326.731.91K
Oct 6, 202627.1227.4727.1227.2727.271.36K
Oct 5, 202626.9127.0426.9126.9726.972.11K
Oct 2, 202627.1027.1326.8726.8726.872.28K
Oct 1, 202626.8226.8326.7126.8326.83558
Sep 30, 202626.8626.9926.6926.6926.691.74K
Sep 29, 202626.6526.6626.5526.6626.661.04K
Sep 28, 202626.8026.9126.8026.8026.802.63K
Sep 25, 202627.0927.0926.8926.8926.891.88K
Sep 24, 202627.3227.5827.3127.3127.318.04K
Sep 23, 202627.2827.4627.2827.3827.383.36K
Sep 22, 202627.5127.5126.8527.1127.112.58K
Sep 21, 202627.0927.3327.0927.3127.311.84K
Sep 18, 202626.6026.6826.5426.6626.663.20K
Sep 17, 202627.1727.1726.9527.0427.044.28K
Sep 16, 202626.7526.9426.7326.8326.831.35K
Sep 15, 202626.5727.0026.4526.8426.842.33K
Sep 14, 202625.9026.7525.9026.6426.649.16K
Sep 11, 202625.9125.9125.6025.6625.662.97K
Sep 10, 202625.7526.0025.7525.7525.762.59K
Sep 9, 202626.2426.2425.8325.8325.832.30K
Sep 8, 202626.1226.2126.0526.1126.114.09K
Sep 4, 202626.1826.1826.1726.1726.171.01K
Sep 3, 202626.3226.4826.2626.4826.493.10K
Sep 2, 202626.6326.6325.9626.0226.025.75K
Sep 1, 202627.2027.2026.6226.6226.622.23K
Aug 31, 202627.2027.3927.2027.3927.39428
Aug 28, 202627.2827.4227.2827.3527.351.96K
Aug 27, 202627.2027.8027.2027.8027.801.43K
Aug 26, 202626.6626.8326.6626.8326.83671
Aug 25, 202627.0127.0126.4826.4826.481.88K
Aug 24, 202628.0028.0026.8726.8826.882.84K
Aug 21, 202627.2927.4527.2927.4527.451.39K
Aug 20, 202627.8927.8927.3027.3027.304.12K
Aug 19, 202628.5428.5428.0928.2028.205.32K
Aug 18, 202628.8428.8428.6728.6728.67950
Aug 17, 202629.1029.1028.6528.6528.657.55K
Aug 14, 202629.2829.2829.1629.1629.16627
Aug 13, 202629.1229.3628.9929.3629.371.47K
Aug 12, 202628.8428.9628.8428.9628.971.06K
Aug 11, 202628.7629.0128.7128.8828.882.62K
Aug 10, 202628.3729.0628.3728.9228.927.65K
Aug 7, 202627.9428.3227.9028.3228.322.38K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About U.S. Defense ETF Historical Prices

What is OHLC data for DUTY?

OHLC stands for Open, High, Low, Close - the four key price points for DUTY during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DUTY?

The adjusted close price for DUTY is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DUTY price history go?

DUTY historical price data is available from the ETF's inception on Apr 7, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DUTY data?

DUTY historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DUTY?

Trading volume for DUTY indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.