VanEck Crypto & Blockchain Innovators UCITS ETF - DAGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.01	10.32	10.32	10.35	9.83	239,493
December 03, 2025	9.96	9.76	9.76	10.11	9.5	380,744
December 02, 2025	9.98	9.95	9.95	10.23	9.91	315,781
December 01, 2025	9.9	9.74	9.74	10.05	9.62	514,401
November 28, 2025	10	10.38	10.38	10.69	9.82	377,910
November 27, 2025	9.88	9.96	9.96	10.04	9.88	353,613
November 26, 2025	9.45	9.52	9.52	9.74	9.38	276,319
November 25, 2025	9.33	9.18	9.18	9.44	8.85	247,426
November 24, 2025	8.74	9.16	9.16	9.2	8.7	378,512
November 21, 2025	8.56	8.35	8.35	8.8	8.12	797,131
November 20, 2025	9.56	9.24	9.24	9.73	9.24	477,507
November 19, 2025	9.28	9.08	9.08	9.67	9.05	213,573
November 18, 2025	8.89	9.34	9.34	9.34	8.86	423,124
November 17, 2025	9.59	9.32	9.32	9.66	9.15	276,741
November 14, 2025	9.52	9.81	9.81	9.81	8.82	762,246
November 13, 2025	10.73	9.92	9.92	10.83	9.84	428,635
November 12, 2025	11.11	10.65	10.65	11.31	10.54	337,754
November 11, 2025	11.63	11.1	11.1	11.7	10.95	333,387
November 10, 2025	12.29	11.77	11.77	12.43	11.61	271,959
November 07, 2025	11.92	11.16	11.16	11.95	10.98	583,277
November 06, 2025	12.92	11.88	11.88	13.01	11.88	284,154
November 05, 2025	12.57	12.8	12.8	13.01	12.4	401,887
November 04, 2025	12.77	12.85	12.85	13.21	12.25	658,564
November 03, 2025	12.94	13	13	13.76	12.63	594,447
October 31, 2025	12.96	12.99	12.99	13.29	12.4	182,987
October 30, 2025	13.18	13	13	13.35	12.65	302,997
October 29, 2025	13.64	13.34	13.34	13.65	13.19	476,249
October 28, 2025	13.36	14	14	14	12.64	371,196
October 27, 2025	13.72	13.49	13.49	13.91	13.3	575,828
October 24, 2025	12.86	13.2	13.2	13.28	12.62	381,014
October 23, 2025	12.15	12.2	12.2	12.26	11.89	517,513
October 22, 2025	12.65	11.84	11.84	12.8	11.82	635,132
October 21, 2025	13.11	13.15	13.15	13.57	12.76	588,171
October 20, 2025	13.23	13.68	13.68	13.7	12.9	528,098
October 17, 2025	12.38	12.43	12.43	12.99	11.52	1.56M
October 16, 2025	14.08	13.57	13.57	14.12	13.34	506,174
October 15, 2025	13.8	14.07	14.07	14.33	13.76	538,701
October 14, 2025	13.05	13.46	13.46	13.55	12.61	1.12M
October 13, 2025	13.3	13.32	13.32	13.59	12.98	839,572
October 10, 2025	13.81	13.14	13.14	14.57	11.66	823,017
October 09, 2025	13.47	13.32	13.32	13.77	13.2	526,041
October 08, 2025	12.74	12.96	12.96	13.21	12.64	350,057
October 07, 2025	13.12	12.69	12.69	13.47	12.69	677,404
October 06, 2025	12.38	13.01	13.01	13.09	12.38	603,503
October 03, 2025	12.18	12.57	12.57	12.57	12.15	426,355
October 02, 2025	11.77	11.99	11.99	12.12	11.68	306,542
October 01, 2025	11.14	11.7	11.7	11.82	11.14	300,536
September 30, 2025	11.45	11.34	11.34	11.72	11.19	284,613
September 29, 2025	11.1	11.26	11.26	11.37	10.82	245,297
September 26, 2025	11.14	10.57	10.57	11.14	10.25	348,789
September 25, 2025	11.46	11.15	11.15	11.68	10.87	426,854
September 24, 2025	11.4	11.75	11.75	11.87	11.35	296,026
September 23, 2025	11.72	11.63	11.63	12.09	11.51	358,646
September 22, 2025	11.28	11.15	11.15	11.34	10.83	466,199
September 19, 2025	11.36	11.33	11.33	11.6	11.15	236,215
September 18, 2025	11	11.34	11.34	11.39	11	477,734
September 17, 2025	10.78	10.75	10.75	10.87	10.6	245,597
September 16, 2025	10.54	10.58	10.58	10.62	10.33	225,602
September 15, 2025	10.5	10.39	10.39	10.53	10.3	286,096
September 12, 2025	10.11	10.26	10.26	10.31	9.89	210,366

VanEck Crypto & Blockchain Innovators UCITS ETF (DAGB.L) LSE