UK markets closed

VanEck Crypto & Blockchain Innovators UCITS ETF (DAPP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.34+0.10 (+1.56%)
At close: 04:25PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246.366.586.266.346.3419,048
02 May 20246.196.266.056.256.253,513
01 May 20246.006.185.885.905.9012,313
30 Apr 20246.546.676.266.266.2611,000
29 Apr 20246.796.896.626.846.848,984
26 Apr 20246.806.986.776.806.8028,969
25 Apr 20246.886.916.446.686.6863,959
24 Apr 20247.117.186.896.976.9740,707
23 Apr 20246.907.116.767.067.0637,144
22 Apr 20246.476.516.326.386.3842,074
19 Apr 20246.126.226.036.196.1963,771
18 Apr 20245.936.245.866.186.1818,953
17 Apr 20245.926.065.815.815.8121,122
16 Apr 20246.006.085.825.835.8319,867
15 Apr 20246.506.586.256.256.2536,466
12 Apr 20246.886.926.616.646.6410,476
11 Apr 20246.836.956.666.666.6627,422
10 Apr 20246.796.926.606.776.7720,225
09 Apr 20247.057.066.736.896.8961,934
08 Apr 20247.117.426.957.087.0849,079
05 Apr 20247.117.146.917.027.0212,449
04 Apr 20247.137.517.137.337.3311,976
03 Apr 20247.247.357.177.257.258,233
02 Apr 20248.518.517.057.127.1236,632
28 Mar 20248.008.397.998.118.1126,056
27 Mar 20247.908.107.717.877.878,196
26 Mar 20247.948.137.777.417.4130,630
25 Mar 20247.528.026.677.937.9330,076
22 Mar 20247.847.877.007.487.4840,555
21 Mar 20247.837.997.707.837.83137,638
20 Mar 20246.757.326.617.187.1895,516
19 Mar 20246.906.906.476.816.8131,731
18 Mar 20247.137.256.937.187.1834,909
15 Mar 20246.737.036.507.007.0034,406
14 Mar 20247.497.496.746.706.7031,879
13 Mar 20247.197.446.997.447.4483,523
12 Mar 20247.037.126.736.866.8645,044
11 Mar 20247.677.747.177.247.24114,295
08 Mar 20246.917.566.867.027.0240,841
07 Mar 20246.877.506.686.846.8431,925
06 Mar 20246.917.006.556.926.9243,118
05 Mar 20247.047.166.536.626.6252,625
04 Mar 20247.147.627.107.107.10291,258
01 Mar 20246.856.976.766.906.9011,841
29 Feb 20247.457.576.766.856.8592,441
28 Feb 20247.507.937.507.617.6152,657
27 Feb 20247.668.007.287.417.4157,332
26 Feb 20246.477.286.407.147.1421,269
23 Feb 20246.576.646.306.396.3919,245
22 Feb 20246.786.816.506.576.5726,882
21 Feb 20246.736.856.506.576.5722,160
20 Feb 20246.987.236.666.666.6655,535
19 Feb 20247.227.247.107.137.1313,617
16 Feb 20247.347.416.977.287.2835,781
15 Feb 20247.757.757.087.317.3156,820
14 Feb 20246.597.306.547.147.1486,491
13 Feb 20246.926.966.236.566.5676,346
12 Feb 20246.356.956.226.896.8934,141
09 Feb 20245.846.365.646.126.12125,170
08 Feb 20245.295.665.225.635.6340,943
07 Feb 20245.035.144.955.005.0016,747
06 Feb 20244.995.044.915.115.1113,334
05 Feb 20245.215.254.974.994.999,431
02 Feb 20245.435.435.265.295.296,040
01 Feb 20245.335.465.175.195.1936,876
31 Jan 20245.495.575.395.535.5326,673
30 Jan 20245.725.845.495.535.5369,372
29 Jan 20245.385.785.365.765.7622,672
26 Jan 20244.975.334.975.355.3552,676
25 Jan 20244.884.944.804.904.904,716
24 Jan 20244.995.164.964.994.9965,193
23 Jan 20245.005.064.874.934.9334,835
22 Jan 20245.025.254.905.155.1576,838
19 Jan 20245.205.204.854.834.8315,530
18 Jan 20245.375.515.255.315.3141,320
17 Jan 20245.385.455.275.295.2958,288
16 Jan 20245.645.775.315.565.56119,469
15 Jan 20245.585.735.555.585.58127,667
12 Jan 20246.296.325.765.765.76278,761
11 Jan 20247.147.436.266.346.34182,366
10 Jan 20246.646.786.536.776.7736,544
09 Jan 20246.906.966.796.856.8526,800
08 Jan 20246.636.786.326.606.6019,143
05 Jan 20246.886.906.576.636.6312,774
04 Jan 20246.707.016.606.956.9516,464
03 Jan 20247.067.066.266.746.74105,819
02 Jan 20247.658.077.107.177.17102,255
29 Dec 20238.128.328.068.278.2715,577
28 Dec 20238.698.847.978.128.12103,217
27 Dec 20237.648.417.648.368.3644,020
22 Dec 20237.047.297.047.167.1635,271
21 Dec 20236.736.996.636.996.9943,926
20 Dec 20236.697.086.546.886.88105,548
19 Dec 20236.516.716.396.626.6242,751
18 Dec 20235.996.275.796.196.1953,048
15 Dec 20236.056.165.876.046.0481,340
14 Dec 20235.926.035.855.985.9828,032
13 Dec 20235.305.555.305.545.5417,844
12 Dec 20235.425.545.355.385.3861,542
11 Dec 20235.755.915.455.385.3819,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...