VanEck Digital Transformation ETF (DAPP)

16.12
-0.40 (-2.42%)
NASDAQ · Last Trade: Mar 22nd, 11:48 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Digital Transformation ETF (DAPP)

DateOpenHighLowCloseVolumeAdjusted Close
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
1/21/202619.8220.4218.8219.681,069,74819.68
1/20/202619.7120.3619.4619.76582,46219.76
1/16/202620.1121.1520.0821.04520,70221.04
1/15/202620.5720.6119.9220.08322,03320.08
1/14/202620.3020.7720.1120.48456,01920.48
1/13/202619.9520.1419.5720.08524,40920.08
1/12/202618.9519.7918.9519.69666,17119.69
1/09/202619.1819.6118.9219.11260,98919.11
1/08/202618.5519.3218.4219.02668,96819.02
1/07/202619.1419.1918.6518.68176,81818.68
1/06/202619.3019.4718.4518.971,615,89418.97
1/05/202618.5019.3718.3719.251,949,99219.25
1/02/202616.8917.8616.7117.80565,23417.80
12/31/202516.7816.8916.4316.53568,90216.53
12/30/202517.0417.1416.6516.78614,65716.78
12/29/202516.9217.5916.9217.06662,61317.06
12/26/202517.7517.8017.0817.19294,61117.19
12/24/202517.6617.8417.4917.84365,29917.84
12/23/202517.8518.0517.6117.76404,95517.76