Home

VanEck Digital Transformation ETF (DAPP)

16.94
+0.05 (0.30%)
NASDAQ · Last Trade: Sep 7th, 2:22 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Digital Transformation ETF (DAPP)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/23/202518.8518.8818.2618.77759,22818.77
7/22/202518.7718.8818.0518.76312,95618.76
7/21/202519.2119.8718.6618.69878,24418.69
7/18/202519.2719.6218.4118.72872,99018.72
7/17/202518.4819.0818.1918.89561,08518.89
7/16/202517.9018.6817.8718.58474,11018.58
7/15/202517.9717.9717.4217.65936,23117.65
7/14/202517.9918.6117.8818.19862,12918.19
7/11/202518.1918.2617.4517.54341,12517.54
7/10/202517.5618.0417.4017.92341,09917.92
7/09/202517.5217.7117.0117.71446,58817.71
7/08/202517.3317.7917.1817.25314,80017.25
7/07/202517.4717.5116.6517.141,124,75317.14
7/03/202517.5018.0717.4517.66617,55617.66
7/02/202516.5417.5016.5417.50230,10617.50
7/01/202516.3016.7016.1416.43240,79816.43
6/30/202516.1816.6416.1416.55718,30516.55
6/27/202516.3116.3115.6215.80248,22115.80
6/26/202515.4516.2815.3616.16620,27716.16
6/25/202515.9815.9915.3315.51245,07715.51
6/24/202515.2415.6915.1415.47359,37215.47
6/23/202514.8815.3614.4815.13239,97615.13
6/20/202515.5415.6315.1615.26850,55915.26
6/18/202514.6415.3114.4515.31956,17615.31
6/17/202515.0115.1214.4914.67299,51414.67
6/16/202515.0315.3615.0315.30181,74815.30
6/13/202514.3214.6414.1714.35178,33814.35
6/12/202514.7715.0814.6914.82671,99714.82
6/11/202515.0115.1814.7714.94319,01914.94
6/10/202515.4115.4114.9615.15569,18415.15
6/09/202515.2115.4215.0815.33867,35215.33