UK markets closed

VanEck Digital Transformation ETF (DAPP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.31+0.14 (+1.53%)
As of 01:18PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.539.639.259.319.3195,325
02 May 20249.009.208.809.179.17111,400
01 May 20248.739.218.528.748.74201,500
30 Apr 20249.339.438.888.908.90175,200
29 Apr 20249.869.999.589.689.68165,600
26 Apr 20249.9810.169.8510.1010.10219,200
25 Apr 20249.559.989.449.869.86292,800
24 Apr 202410.2810.469.9610.0310.03173,600
23 Apr 20249.8010.429.7810.3210.32336,200
22 Apr 20249.269.909.119.909.90279,600
19 Apr 20249.099.158.828.998.99113,000
18 Apr 20248.589.088.498.828.8294,200
17 Apr 20248.608.818.368.588.5858,300
16 Apr 20248.658.698.378.588.58137,400
15 Apr 20249.409.418.778.838.83356,800
12 Apr 20249.8810.039.289.409.40231,200
11 Apr 202410.0010.059.6810.0510.05190,400
10 Apr 20249.7510.069.639.989.98520,900
09 Apr 202410.2110.239.809.949.94261,500
08 Apr 202410.6410.8010.0610.2110.21127,200
05 Apr 202410.1710.4310.0610.1310.13256,200
04 Apr 202410.7610.9810.3610.3910.39485,400
03 Apr 202410.3910.6610.3010.4010.4096,900
02 Apr 202410.8210.8210.2410.4110.41257,600
01 Apr 202411.5711.6511.0111.2611.26579,400
28 Mar 202411.6812.2611.5911.6511.65443,100
27 Mar 202411.7411.8011.1511.5511.55200,900
26 Mar 202411.7811.7911.3011.4411.44469,200
25 Mar 202411.0811.7911.0811.6411.64199,600
22 Mar 202411.1311.1310.6810.8010.80720,800
21 Mar 202411.5311.7011.1111.2611.261,624,500
20 Mar 202410.0311.309.9111.2711.27577,900
19 Mar 20249.7910.059.389.969.96236,400
18 Mar 202410.4010.5010.0010.1510.1573,900
15 Mar 20249.5710.569.5710.4710.47125,400
14 Mar 202410.3910.509.629.859.85277,400
13 Mar 202410.2010.7510.1810.5410.5495,100
12 Mar 202410.2110.269.7510.1210.12129,900
11 Mar 202411.0711.0910.1010.1010.10271,900
08 Mar 202410.1311.1010.1310.6010.60461,500
07 Mar 202410.1210.199.7510.1210.12407,900
06 Mar 20249.8010.299.529.999.99335,600
05 Mar 202410.1710.459.469.469.46604,900
04 Mar 202410.6210.8410.1210.2610.26477,400
01 Mar 20249.9010.249.5710.1810.18311,800
29 Feb 202410.6510.869.719.909.90411,500
28 Feb 202411.4111.4110.4010.5410.54348,700
27 Feb 202411.4311.5210.6110.8010.80418,600
26 Feb 20249.3710.759.3710.6110.61295,600
23 Feb 20249.589.589.159.379.37342,000
22 Feb 20249.629.809.429.579.57179,300
21 Feb 20249.379.589.279.289.28250,200
20 Feb 202410.3410.449.429.869.86597,300
16 Feb 202410.6310.7410.1010.3010.30215,200
15 Feb 202411.0011.1310.2010.4010.40864,300
14 Feb 202410.3710.7210.2810.6610.66293,900
13 Feb 20249.429.659.079.459.45403,800
12 Feb 20249.1710.129.179.979.97310,100
09 Feb 20249.009.238.779.159.15305,000
08 Feb 20247.808.417.798.408.40291,700
07 Feb 20247.417.607.177.597.59229,600
06 Feb 20247.117.457.107.417.41156,800
05 Feb 20247.577.577.127.127.12257,800
02 Feb 20247.707.817.507.647.64121,300
01 Feb 20247.787.907.507.797.79190,500
31 Jan 20247.908.207.717.717.71111,800
30 Jan 20248.318.337.988.108.10182,200
29 Jan 20247.938.437.718.258.25302,800
26 Jan 20247.427.837.417.787.78223,300
25 Jan 20247.047.206.927.147.1473,300
24 Jan 20247.387.446.967.017.01332,300
23 Jan 20247.207.237.027.077.07174,400
22 Jan 20247.217.597.097.397.3998,700
19 Jan 20247.337.366.917.357.35276,800
18 Jan 20247.848.007.297.307.30195,000
17 Jan 20247.747.807.667.787.78131,300
16 Jan 20248.158.257.727.997.99487,300
12 Jan 20248.919.008.338.348.34388,800
11 Jan 202410.6410.818.909.169.16484,500
10 Jan 20249.5910.219.309.849.84661,300
09 Jan 20249.9710.079.719.759.75355,400
08 Jan 20249.6510.149.099.979.97490,700
05 Jan 20249.889.889.309.549.54252,400
04 Jan 20249.8210.209.559.889.88228,100
03 Jan 20249.149.879.009.589.58769,000
02 Jan 202411.1611.249.909.979.97834,200
29 Dec 202311.9312.1010.0710.2810.28827,100
28 Dec 202312.0712.1511.5011.7911.79737,500
27 Dec 202311.6212.4511.6112.3912.39901,800
26 Dec 202310.8811.2310.7111.1511.15404,900
22 Dec 202310.3311.2210.1010.9210.92541,800
21 Dec 202310.0610.259.7310.2310.23455,100
20 Dec 20239.8510.259.529.529.52473,800
19 Dec 20239.509.759.119.419.41477,800
18 Dec 20238.689.258.609.119.11303,100
15 Dec 20238.698.838.518.838.83117,500
14 Dec 20238.598.948.528.798.79180,400
13 Dec 20237.888.507.688.508.50185,700
12 Dec 20237.857.957.687.797.79351,300
11 Dec 20238.308.307.627.757.75365,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...