Home

VanEck Digital Transformation ETF (DAPP)

23.43
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 8:41 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Digital Transformation ETF (DAPP)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202522.7723.7722.6123.43252,74423.43
10/22/202523.7724.1921.8122.63602,13722.63
10/21/202525.1425.2224.1324.36377,43924.36
10/20/202525.5726.1824.9525.29744,91025.29
10/17/202523.5524.3623.3924.27609,46024.27
10/16/202526.6526.6524.6424.68887,60024.68
10/15/202526.7027.1625.6626.49774,83626.49
10/14/202524.6026.6323.8825.901,365,30825.90
10/13/202525.2525.5824.6025.56903,95425.56
10/10/202526.6727.4924.1124.261,724,08324.26
10/09/202525.5025.8224.9225.81718,81625.81
10/08/202525.0525.6125.4125.41573,50425.41
10/07/202525.4025.4723.8024.79962,79924.79
10/06/202524.6125.0024.4124.90725,93524.90
10/03/202523.4724.3023.2023.521,190,50123.52
10/02/202522.5923.2922.3423.221,101,37623.22
10/01/202522.0522.4221.8122.14475,44522.14
9/30/202521.7321.9821.5021.75499,43421.75
9/29/202520.9621.9020.9621.84571,67621.84
9/26/202520.7020.7819.8320.58874,49920.58
9/25/202521.2421.4920.3420.78498,92120.78
9/24/202521.9822.6021.8522.03769,39922.03
9/23/202522.7222.8221.5421.75580,89521.75
9/22/202521.5622.5421.2422.49452,33622.49
9/19/202521.8322.1221.5621.86639,77121.86
9/18/202521.6321.9821.2321.70566,85221.70
9/17/202520.7021.5320.2621.21748,95321.21
9/16/202520.5020.8520.0420.811,494,89220.81
9/15/202520.0020.3219.8320.29265,31020.29
9/12/202519.3719.8519.3119.78480,07919.78
9/11/202519.1019.7318.8919.311,563,59519.31
9/10/202518.7619.3918.6419.081,241,25119.08
9/09/202517.3018.4317.2618.411,033,53518.41
9/08/202517.0717.2216.7017.07157,10217.07
9/05/202517.2717.3116.3116.94242,54416.94
9/04/202517.4217.4216.7416.89173,94916.89
9/03/202518.0918.1717.2817.42555,64317.42
9/02/202517.5318.2317.0918.02462,03318.02
8/29/202517.9818.2517.5717.93560,92417.93
8/28/202517.7118.0417.6417.71335,72117.71
8/27/202517.6417.7917.4117.51636,81117.51
8/26/202517.1817.7017.0717.66300,23817.66
8/25/202517.2717.4316.8517.22475,28117.22
8/22/202516.7217.8516.5117.60537,67217.60
8/21/202516.6216.8816.4916.76207,31016.76
8/20/202516.5516.9515.9116.95683,98216.95
8/19/202517.6417.7616.5816.65569,59416.65
8/18/202517.2518.0117.1117.77379,97717.77
8/15/202517.2317.3416.6717.13509,38217.13
8/14/202516.7017.3916.6317.36432,34017.36
8/13/202516.7317.2216.6316.88352,59416.88
8/12/202516.8416.9516.6416.76369,47216.76
8/11/202516.8717.2216.6216.67149,29616.67
8/08/202517.0417.0816.2516.61474,60516.61
8/07/202517.2817.4516.5516.78981,92316.78
8/06/202516.4816.9216.3016.91389,79016.91
8/05/202516.6616.6616.1016.43585,83816.43
8/04/202516.2816.7415.9716.74436,71816.74
8/01/202516.6016.6315.8416.03654,14316.03
7/31/202517.6918.0017.4717.501,264,61117.50
7/30/202517.5617.7317.1417.41841,46817.41
7/29/202518.0318.0317.1417.36670,44017.36
7/28/202518.6218.6517.8817.98404,28317.98
7/25/202518.5818.5817.9318.30368,56918.30
7/24/202518.6318.9018.4618.64591,95118.64