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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	10.06	10.24	10.24	10.49	9.72	262,218
September 10, 2025	9.66	9.93	9.93	10.08	9.58	488,112
September 09, 2025	9.03	9.21	9.21	9.23	9.02	139,133
September 08, 2025	8.87	8.86	8.86	9.06	8.67	156,831
September 05, 2025	8.93	8.62	8.62	9.04	8.51	207,067
September 04, 2025	9.1	8.88	8.88	9.17	8.84	166,789
September 03, 2025	9.49	9.34	9.34	9.63	9.33	159,985
September 02, 2025	9.37	9.35	9.35	9.58	8.9	300,194
September 01, 2025	9.25	9.32	9.32	9.42	9.24	176,437
August 29, 2025	9.33	9.14	9.14	9.51	9.13	420,587
August 28, 2025	9.25	9.23	9.23	9.39	9.17	183,556
August 27, 2025	9.08	9.18	9.18	9.44	9.08	164,916
August 26, 2025	8.99	9.05	9.05	9.22	8.87	265,962
August 22, 2025	8.76	9.24	9.24	9.27	8.45	360,169
August 21, 2025	8.88	8.74	8.74	8.91	8.68	230,361
August 20, 2025	8.75	8.67	8.67	8.83	8.16	325,595
August 19, 2025	9.16	8.88	8.88	9.25	8.8	247,300
August 18, 2025	8.85	9.23	9.23	9.27	8.74	545,014

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