VanEck Digital Transformation ETF (DAPP)

19.66
-2.05 (-9.44%)
NASDAQ· Last Trade: Jun 7th, 6:41 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Digital Transformation ETF (DAPP)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202620.8920.9519.0119.66453,95419.66
6/04/202621.4822.0121.1421.71809,45321.71
6/03/202622.5022.9521.9221.991,074,62021.99
6/02/202622.7923.3222.4022.57545,74422.57
6/01/202622.4623.3721.9822.98258,95422.98
5/29/202622.8222.8221.9922.701,462,32222.70
5/28/202622.2022.9621.8422.81655,90522.81
5/27/202621.8722.6421.4922.453,015,37822.45
5/26/202621.7822.3821.6021.753,722,84021.75
5/22/202621.6021.7521.0521.271,895,56621.27
5/21/202620.5721.5520.5721.53502,01721.53
5/20/202620.2920.7819.9520.51282,04120.51
5/19/202619.8920.1519.2119.93330,38319.93
5/18/202620.6020.6119.5420.11532,30820.11
5/15/202621.6521.8320.8020.91495,03920.91
5/14/202621.7622.7521.2422.41384,32522.41
5/13/202621.6122.0021.0121.73167,23621.73
5/12/202621.7122.0020.8221.72369,38721.72
5/11/202621.2922.7020.9122.23390,90422.23
5/08/202621.7021.8420.9521.65547,27421.65
5/07/202621.8721.9820.8221.273,930,61421.27
5/06/202621.4322.2621.3122.212,419,40622.21
5/05/202620.2120.8320.1320.76784,71020.76
5/04/202619.2119.9819.2119.91289,33219.91
5/01/202619.0919.5319.0019.07215,28319.07
4/30/202618.1218.8718.1218.802,003,38518.80
4/29/202618.3118.3217.5717.922,005,79417.92
4/28/202618.2618.5517.9518.43377,79218.43
4/27/202619.2019.3918.7018.96810,51418.96
4/24/202619.6519.8719.1219.26411,69119.26
4/23/202619.4220.0018.9519.41313,21519.41
4/22/202619.3619.7719.3619.66546,30219.66
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