VanEck Digital Transformation ETF (DAPP)

19.58
+0.86 (4.59%)
NASDAQ · Last Trade: Apr 22nd, 3:19 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Digital Transformation ETF (DAPP)

DateOpenHighLowCloseVolumeAdjusted Close
4/21/202619.7219.7218.6218.72359,47418.72
4/20/202618.9019.5818.8619.524,131,26519.52
4/17/202619.0219.5518.8319.38977,51819.38
4/16/202618.6018.6117.8818.54981,22718.54
4/15/202618.4318.4917.9018.46130,53018.46
4/14/202618.1218.7418.0118.29350,43318.29
4/13/202616.4317.5616.1617.533,953,61417.53
4/10/202616.7617.0916.6316.73113,88316.73
4/09/202616.4016.9116.0816.47820,68116.47
4/08/202616.6216.8416.1516.491,853,19416.49
4/07/202615.1015.5214.7815.49240,43615.49
4/06/202615.2115.5515.2115.39250,27315.39
4/02/202614.3115.0414.0514.99426,57314.99
4/01/202615.2215.2714.8014.83152,36514.83
3/31/202614.2314.9814.0514.92845,58014.92
3/30/202614.8514.9213.7413.96825,28413.96
3/27/202615.1915.2514.4414.62850,83914.62
3/26/202616.0016.2915.4315.51304,31815.51
3/25/202616.5416.8616.1816.40110,09216.40
3/24/202616.5616.7915.7916.03403,82116.03
3/23/202616.3517.0116.3416.721,885,07716.72
3/20/202616.6916.6915.7716.12444,15216.12
3/19/202616.2116.7715.8116.521,611,62416.52
3/18/202616.9917.2016.6616.68190,81616.68
3/17/202617.0717.5416.9117.21360,53117.21
3/16/202617.1117.4016.9417.233,289,57717.23
3/13/202616.6917.1216.2916.40197,18716.40
3/12/202616.3716.3915.8516.12674,38416.12
3/11/202616.4317.0116.3316.70303,12516.70
3/10/202616.3916.7416.1616.381,632,67816.38
3/09/202615.4416.2615.3616.15381,55616.15
3/06/202616.1816.2615.5415.631,083,55415.63
3/05/202616.9317.2116.1716.61625,63916.61
3/04/202616.5217.2716.4617.05505,49317.05
3/03/202615.8016.2215.3915.80345,95215.80
3/02/202615.5116.7315.3516.57333,77516.57
2/27/202616.1816.3915.6315.931,139,05115.93
2/26/202616.5016.7716.0816.51406,04016.51
2/25/202616.3916.8116.2516.501,309,59916.50
2/24/202614.9716.0014.9415.88239,26615.88
2/23/202614.9515.3114.9315.23323,89415.23
2/20/202615.5516.0615.2315.39261,69615.39
2/19/202615.2915.7515.0815.72109,68815.72
2/18/202615.5016.1415.4515.62122,64815.62
2/17/202615.6615.9615.2115.67325,05315.67
2/13/202615.5816.4015.2116.04270,70116.04
2/12/202615.9416.0115.1015.27246,39615.27
2/11/202616.5016.5015.5015.92340,83715.92
2/10/202616.5217.0116.4216.44343,24016.44
2/09/202615.7716.9215.6616.85633,76916.85
2/06/202614.6616.0114.6615.95967,30515.95
2/05/202615.0915.4713.6813.721,171,01413.72
2/04/202616.7516.7715.1715.79976,87415.79
2/03/202617.6517.7216.3117.15628,67617.15
2/02/202617.3717.8617.1317.39503,06517.39
1/30/202618.5718.8417.7418.031,342,65118.03
1/29/202620.0320.0318.5218.96484,01018.96
1/28/202620.3420.5419.8620.16661,67720.16
1/27/202619.4320.2919.2020.21298,46020.21
1/26/202619.5219.7319.1219.16220,95419.16
1/23/202619.2520.3618.7219.82428,40019.82
1/22/202619.9720.0019.2119.281,074,13119.28