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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.62	10.85	10.85	10.9	10.55	365,869
January 13, 2026	10.29	10.37	10.37	10.5	10.24	181,585
January 12, 2026	10.1	10.28	10.28	10.3	9.86	205,001
January 09, 2026	9.96	10.2	10.2	10.33	9.9	257,117
January 08, 2026	9.74	10.01	10.01	10.02	9.66	175,751
January 07, 2026	10.04	9.93	9.93	10.1	9.74	319,146
January 06, 2026	9.96	9.86	9.86	10.16	9.85	302,100
January 05, 2026	9.56	9.91	9.91	9.96	9.56	361,733
January 02, 2026	8.81	9.28	9.28	9.28	8.73	210,823
December 31, 2025	8.64	8.74	8.74	8.78	8.64	61,410
December 30, 2025	8.86	8.95	8.95	8.97	8.82	154,386
December 29, 2025	9.15	8.91	8.91	9.21	8.82	356,117
December 24, 2025	9.19	9.24	9.24	9.27	9.19	100,601
December 23, 2025	9.45	9.3	9.3	9.45	9.19	171,607
December 22, 2025	9.48	9.65	9.65	9.79	9.48	242,069
December 19, 2025	9.03	9.3	9.3	9.32	8.9	213,154
December 18, 2025	8.76	8.89	8.89	9.21	8.61	242,229
December 17, 2025	8.99	8.86	8.86	9.44	8.8	301,729
December 16, 2025	8.72	8.8	8.8	9.07	8.67	306,132
December 15, 2025	9.81	9.12	9.12	10.13	8.91	397,237
December 12, 2025	10.47	9.97	9.97	10.58	9.89	193,420
December 11, 2025	10.12	9.99	9.99	10.25	9.9	169,818
December 10, 2025	10.58	10.46	10.46	10.7	10.32	185,480
December 09, 2025	10.2	10.77	10.77	10.83	10.1	129,230
December 08, 2025	10.28	10.2	10.2	10.34	9.99	186,770
December 05, 2025	10.41	10.06	10.06	10.49	9.92	382,878
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

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