VanEck Crypto& Blockchain Innovators ETF A USD Acc (DAGB.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
As of 12:27PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.7135 | 4.8032 | 4.7065 | 4.7675 | 4.7675 | 54,231 |
| 17 Apr 2024 | 4.7460 | 4.8575 | 4.6576 | 4.6735 | 4.6735 | 103,044 |
| 16 Apr 2024 | 4.8505 | 4.8880 | 4.6663 | 4.6962 | 4.6962 | 175,156 |
| 15 Apr 2024 | 5.1830 | 5.2829 | 5.0010 | 5.0635 | 5.0635 | 206,930 |
| 12 Apr 2024 | 5.4680 | 5.5450 | 5.2740 | 5.3480 | 5.3480 | 95,519 |
| 11 Apr 2024 | 5.4460 | 5.5380 | 5.3070 | 5.3290 | 5.3290 | 45,447 |
| 10 Apr 2024 | 5.4300 | 5.4704 | 5.2140 | 5.4030 | 5.4030 | 76,324 |
| 09 Apr 2024 | 5.5250 | 5.6369 | 5.3110 | 5.3615 | 5.3615 | 189,414 |
| 08 Apr 2024 | 5.6400 | 5.9100 | 5.4651 | 5.5550 | 5.5550 | 296,622 |
| 05 Apr 2024 | 5.6000 | 5.6630 | 5.4940 | 5.5795 | 5.5795 | 179,002 |
| 04 Apr 2024 | 5.6500 | 5.9340 | 5.6500 | 5.7795 | 5.7795 | 204,273 |
| 03 Apr 2024 | 5.7590 | 5.8290 | 5.6620 | 5.7300 | 5.7300 | 126,264 |
| 02 Apr 2024 | 6.5240 | 6.9800 | 5.6020 | 5.7315 | 5.7315 | 269,299 |
| 28 Mar 2024 | 6.3890 | 6.6910 | 6.1000 | 6.4615 | 6.4615 | 197,763 |
| 27 Mar 2024 | 6.3180 | 6.4460 | 5.7200 | 6.2135 | 6.2135 | 177,320 |
| 26 Mar 2024 | 6.2790 | 6.4260 | 5.8419 | 5.7750 | 5.7750 | 128,908 |
| 25 Mar 2024 | 6.1460 | 6.3558 | 5.4000 | 6.2730 | 6.2730 | 345,380 |
| 22 Mar 2024 | 6.2290 | 6.2600 | 5.8200 | 5.9455 | 5.9455 | 191,104 |
| 21 Mar 2024 | 6.0980 | 6.3170 | 5.9730 | 6.2110 | 6.2110 | 390,623 |
| 20 Mar 2024 | 5.2770 | 5.8150 | 5.2030 | 5.6730 | 5.6730 | 297,269 |
| 19 Mar 2024 | 5.2950 | 5.3960 | 4.9000 | 5.3690 | 5.3690 | 305,747 |
| 18 Mar 2024 | 5.5970 | 5.6880 | 5.4150 | 5.6545 | 5.6545 | 170,659 |
| 15 Mar 2024 | 5.2730 | 5.5010 | 5.1000 | 5.4230 | 5.4230 | 111,482 |
| 14 Mar 2024 | 5.7080 | 5.7890 | 5.2665 | 5.2540 | 5.2540 | 138,319 |
| 13 Mar 2024 | 5.5910 | 5.7700 | 5.4690 | 5.7550 | 5.7550 | 165,831 |
| 12 Mar 2024 | 5.5570 | 5.5880 | 5.2670 | 5.3560 | 5.3560 | 257,729 |
| 11 Mar 2024 | 5.9200 | 6.0000 | 5.6080 | 5.6595 | 5.6595 | 289,436 |
| 08 Mar 2024 | 5.3800 | 5.8959 | 5.3500 | 5.4905 | 5.4905 | 336,198 |
| 07 Mar 2024 | 5.3700 | 5.4700 | 5.2388 | 5.3450 | 5.3450 | 274,420 |
| 06 Mar 2024 | 5.3830 | 5.5100 | 5.1300 | 5.3995 | 5.3995 | 276,581 |
| 05 Mar 2024 | 5.5490 | 5.6730 | 5.1279 | 5.2090 | 5.2090 | 369,976 |
| 04 Mar 2024 | 5.6270 | 5.9730 | 5.5800 | 5.6700 | 5.6700 | 475,650 |
| 01 Mar 2024 | 5.4570 | 5.5560 | 5.2700 | 5.4585 | 5.4585 | 184,160 |
| 29 Feb 2024 | 5.9440 | 6.1500 | 5.2960 | 5.2925 | 5.2925 | 328,745 |
| 28 Feb 2024 | 6.0690 | 6.3180 | 5.9370 | 6.0130 | 6.0130 | 390,766 |
| 27 Feb 2024 | 6.0480 | 6.4000 | 5.6310 | 5.8615 | 5.8615 | 261,271 |
| 26 Feb 2024 | 5.1050 | 5.7561 | 5.0510 | 5.6945 | 5.6945 | 138,000 |
| 23 Feb 2024 | 5.2800 | 5.2800 | 4.9705 | 5.0313 | 5.0313 | 86,695 |
| 22 Feb 2024 | 5.3200 | 5.3730 | 5.1500 | 5.2805 | 5.2805 | 185,760 |
| 21 Feb 2024 | 5.3300 | 5.4240 | 5.1000 | 5.2140 | 5.2140 | 253,766 |
| 20 Feb 2024 | 5.5640 | 5.7986 | 5.2820 | 5.3770 | 5.3770 | 104,952 |
| 19 Feb 2024 | 5.7030 | 5.7490 | 5.5995 | 5.6780 | 5.6780 | 196,789 |
| 16 Feb 2024 | 5.8570 | 5.9100 | 4.8000 | 5.7830 | 5.7830 | 130,185 |
| 15 Feb 2024 | 6.0370 | 6.1760 | 5.6337 | 5.7935 | 5.7935 | 480,791 |
| 14 Feb 2024 | 5.2620 | 6.2000 | 4.8000 | 5.7035 | 5.7035 | 347,950 |
| 13 Feb 2024 | 5.4630 | 5.5360 | 4.3500 | 5.2200 | 5.2200 | 400,418 |
| 12 Feb 2024 | 5.0220 | 5.5170 | 4.3500 | 5.4250 | 5.4250 | 282,398 |
| 09 Feb 2024 | 4.7060 | 5.0304 | 4.6010 | 4.8115 | 4.8115 | 250,444 |
| 08 Feb 2024 | 4.1900 | 4.5017 | 4.1339 | 4.4715 | 4.4715 | 169,832 |
| 07 Feb 2024 | 3.9940 | 4.2260 | 3.9139 | 3.9620 | 3.9620 | 54,839 |
| 06 Feb 2024 | 3.9690 | 4.0520 | 3.8764 | 4.0602 | 4.0602 | 61,498 |
| 05 Feb 2024 | 4.1650 | 4.2162 | 3.9288 | 3.9450 | 3.9450 | 117,339 |
| 02 Feb 2024 | 4.2470 | 4.2970 | 4.0995 | 4.2030 | 4.2030 | 141,534 |
| 01 Feb 2024 | 4.2190 | 4.2585 | 3.8000 | 4.0820 | 4.0820 | 169,168 |
| 31 Jan 2024 | 4.4450 | 4.7520 | 4.2060 | 4.3460 | 4.3460 | 180,977 |
| 30 Jan 2024 | 4.4915 | 4.6320 | 4.3335 | 4.3853 | 4.3853 | 206,729 |
| 29 Jan 2024 | 4.3425 | 4.5639 | 4.2250 | 4.5400 | 4.5400 | 176,561 |
| 26 Jan 2024 | 3.9335 | 4.3017 | 3.7500 | 4.2583 | 4.2583 | 271,236 |
| 25 Jan 2024 | 3.8340 | 3.8625 | 3.7722 | 3.8728 | 3.8728 | 161,215 |
| 24 Jan 2024 | 3.9590 | 4.0485 | 3.8980 | 3.9632 | 3.9632 | 216,703 |
| 23 Jan 2024 | 3.9720 | 3.9720 | 3.8135 | 3.8853 | 3.8853 | 92,420 |
| 22 Jan 2024 | 3.9605 | 4.4000 | 3.8715 | 4.0020 | 4.0020 | 132,728 |
| 19 Jan 2024 | 4.0225 | 4.0391 | 3.8168 | 3.8217 | 3.8217 | 124,315 |
| 18 Jan 2024 | 4.2190 | 4.3538 | 4.1400 | 4.2565 | 4.2565 | 106,977 |
| 17 Jan 2024 | 4.2700 | 4.3091 | 4.1752 | 4.1828 | 4.1828 | 134,267 |
| 16 Jan 2024 | 4.4170 | 4.5305 | 4.2000 | 4.3898 | 4.3898 | 204,013 |
| 15 Jan 2024 | 4.4016 | 4.4955 | 4.3540 | 4.3795 | 4.3795 | 272,578 |
| 12 Jan 2024 | 4.9430 | 4.9618 | 4.5595 | 4.6413 | 4.6413 | 490,560 |
| 11 Jan 2024 | 5.6280 | 5.8415 | 4.9110 | 4.9627 | 4.9627 | 401,566 |
| 10 Jan 2024 | 5.2920 | 5.3260 | 5.0470 | 5.3045 | 5.3045 | 109,873 |
| 09 Jan 2024 | 5.4110 | 5.4842 | 5.3150 | 5.3885 | 5.3885 | 178,872 |
| 08 Jan 2024 | 5.1690 | 5.5000 | 4.9345 | 5.1550 | 5.1550 | 125,258 |
| 05 Jan 2024 | 5.4210 | 5.5000 | 5.0969 | 5.1085 | 5.1085 | 230,262 |
| 04 Jan 2024 | 5.3100 | 5.5530 | 5.2040 | 5.4150 | 5.4150 | 114,889 |
| 03 Jan 2024 | 5.5830 | 5.5830 | 4.8785 | 5.3805 | 5.3805 | 425,755 |
| 02 Jan 2024 | 6.0640 | 6.4340 | 5.5730 | 5.6670 | 5.6670 | 599,235 |
| 29 Dec 2023 | 6.3690 | 6.5480 | 6.3100 | 6.4850 | 6.4850 | 69,102 |
| 28 Dec 2023 | 6.8200 | 6.9130 | 6.2070 | 6.2495 | 6.2495 | 308,548 |
| 27 Dec 2023 | 6.0040 | 6.5730 | 5.3200 | 6.5330 | 6.5330 | 240,153 |
| 22 Dec 2023 | 5.5460 | 5.7120 | 5.5460 | 5.6350 | 5.6350 | 74,206 |
| 21 Dec 2023 | 5.3170 | 5.4974 | 5.2500 | 5.4350 | 5.4350 | 91,300 |
| 20 Dec 2023 | 5.1920 | 5.5470 | 5.1360 | 5.4310 | 5.4310 | 208,948 |
| 19 Dec 2023 | 5.0370 | 5.2780 | 5.0370 | 5.2000 | 5.2000 | 143,533 |
| 18 Dec 2023 | 4.6855 | 5.0000 | 4.5665 | 4.8860 | 4.8860 | 133,755 |
| 15 Dec 2023 | 4.7920 | 4.8205 | 4.5463 | 4.7547 | 4.7547 | 109,230 |
| 14 Dec 2023 | 4.8000 | 4.8000 | 4.6030 | 4.6792 | 4.6792 | 200,241 |
| 13 Dec 2023 | 4.3135 | 4.4510 | 4.2280 | 4.4435 | 4.4435 | 98,621 |
| 12 Dec 2023 | 4.3160 | 4.4090 | 4.2727 | 4.3078 | 4.3078 | 93,063 |
| 11 Dec 2023 | 4.6745 | 4.7065 | 4.2967 | 4.3175 | 4.3175 | 188,129 |
| 08 Dec 2023 | 4.4570 | 4.7560 | 3.3000 | 4.7283 | 4.7283 | 68,489 |
| 07 Dec 2023 | 4.3120 | 4.5115 | 4.2824 | 4.4685 | 4.4685 | 69,847 |
| 06 Dec 2023 | 4.5280 | 4.5880 | 4.4480 | 4.5703 | 4.5703 | 134,279 |
| 05 Dec 2023 | 4.3455 | 4.6205 | 4.3127 | 4.5655 | 4.5655 | 147,612 |
| 04 Dec 2023 | 4.3795 | 4.9410 | 3.9840 | 4.2768 | 4.2768 | 794,402 |
| 01 Dec 2023 | 3.7325 | 4.0425 | 3.6600 | 4.0322 | 4.0322 | 123,640 |
| 30 Nov 2023 | 3.8330 | 3.9025 | 3.7333 | 3.7322 | 3.7322 | 34,085 |
| 29 Nov 2023 | 3.7145 | 3.9025 | 3.7145 | 3.7810 | 3.7810 | 115,206 |
| 28 Nov 2023 | 3.5580 | 3.7215 | 3.5365 | 3.7145 | 3.7145 | 93,926 |
| 27 Nov 2023 | 3.5745 | 3.5895 | 3.4790 | 3.5585 | 3.5585 | 58,094 |
| 24 Nov 2023 | 3.4465 | 3.6135 | 3.4075 | 3.5807 | 3.5807 | 62,479 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.