VanEck Crypto and Blockchain Innovators UCITS ETF (DAGB.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DAGB.L Historical Return
If you invested £1000 in VanEck Crypto & Blockchain Innovators UCITS ETF (DAGB.L) since IPO date, it would be worth £735.31 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £888.39, while £1000 invested 1 year ago would be worth £832.82. This corresponds to total returns of -26.47%, -11.16%, -16.72%, respectively, with annualized returns of -5.52%, -2.34%, -16.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DAGB.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 10.23 | 9.99 | 9.99 | 10.3 | 9.93 | 108,194 |
| September 30, 2026 | 10.32 | 10.14 | 10.14 | 10.66 | 10.07 | 143,522 |
| September 29, 2026 | 10.42 | 10.39 | 10.39 | 10.65 | 10.39 | 90,866 |
| September 28, 2026 | 10.59 | 10.46 | 10.46 | 10.81 | 10.39 | 153,242 |
| September 25, 2026 | 11.2 | 10.81 | 10.81 | 11.31 | 10.72 | 133,611 |
| September 24, 2026 | 11.12 | 11.01 | 11.01 | 11.33 | 10.93 | 122,723 |
| September 23, 2026 | 11.6 | 11.42 | 11.42 | 11.61 | 11.25 | 167,183 |
| September 22, 2026 | 11.17 | 11.45 | 11.45 | 11.59 | 11.06 | 205,835 |
| September 21, 2026 | 11.06 | 11.39 | 11.39 | 11.5 | 11.06 | 369,924 |
| September 18, 2026 | 10.27 | 10.7 | 10.7 | 10.76 | 10.27 | 178,734 |
| September 17, 2026 | 9.98 | 10.08 | 10.08 | 10.24 | 8.78 | 215,291 |
| September 16, 2026 | 9.76 | 9.87 | 9.87 | 9.93 | 9.67 | 103,818 |
| September 15, 2026 | 10.19 | 10.02 | 10.02 | 10.25 | 9.8 | 118,219 |
| September 11, 2026 | 10.2 | 10.64 | 10.64 | 10.69 | 10.11 | 104,439 |
| September 10, 2026 | 10.41 | 10.28 | 10.28 | 10.45 | 10.1 | 80,828 |
| September 09, 2026 | 10.71 | 10.5 | 10.5 | 11.05 | 10.46 | 81,638 |
| September 08, 2026 | 10.49 | 10.71 | 10.71 | 10.76 | 10.3 | 93,829 |
| September 07, 2026 | 10.61 | 10.52 | 10.52 | 10.73 | 10.5 | 71,648 |
| September 04, 2026 | 10.6 | 10.55 | 10.55 | 10.7 | 10.35 | 145,254 |
| September 03, 2026 | 9.76 | 10.55 | 10.55 | 10.59 | 9.74 | 121,315 |
| September 02, 2026 | 9.69 | 9.62 | 9.62 | 9.73 | 9.44 | 248,080 |
| September 01, 2026 | 10.16 | 9.85 | 9.85 | 10.19 | 9.64 | 151,604 |
| August 28, 2026 | 10.5 | 10.21 | 10.21 | 10.57 | 10.14 | 200,150 |
| August 27, 2026 | 10.25 | 10.64 | 10.64 | 10.75 | 10.24 | 163,073 |
| August 26, 2026 | 10.5 | 10.21 | 10.21 | 10.5 | 10.09 | 121,711 |
| August 25, 2026 | 10.19 | 10.34 | 10.34 | 10.38 | 9.65 | 217,449 |
| August 24, 2026 | 9.96 | 10.25 | 10.25 | 10.27 | 9.76 | 244,751 |
| August 21, 2026 | 10.05 | 10.02 | 10.02 | 10.48 | 9.94 | 381,881 |
| August 20, 2026 | 9.61 | 9.74 | 9.74 | 9.89 | 9.48 | 340,188 |
| August 19, 2026 | 9.02 | 9.39 | 9.39 | 9.41 | 8.86 | 205,858 |
| August 18, 2026 | 9.38 | 9.13 | 9.13 | 9.42 | 9.07 | 123,155 |
| August 17, 2026 | 9.32 | 9.33 | 9.33 | 9.35 | 9.07 | 66,099 |
| August 14, 2026 | 9.26 | 9.03 | 9.03 | 9.28 | 8.94 | 59,601 |
| August 13, 2026 | 9.31 | 9.28 | 9.28 | 9.53 | 9.21 | 118,788 |
| August 12, 2026 | 9.14 | 9.17 | 9.17 | 9.5 | 9.11 | 74,843 |
| August 11, 2026 | 8.99 | 9.08 | 9.08 | 9.28 | 8.99 | 106,115 |
| August 10, 2026 | 9.28 | 8.95 | 8.95 | 9.43 | 8.92 | 135,485 |
| August 07, 2026 | 9.15 | 9.21 | 9.21 | 9.44 | 9.03 | 132,474 |
| August 06, 2026 | 9.4 | 9.42 | 9.42 | 9.45 | 9.09 | 105,781 |
| August 05, 2026 | 9.7 | 9.45 | 9.45 | 9.85 | 9.38 | 127,961 |
| August 04, 2026 | 9.68 | 9.68 | 9.68 | 9.76 | 9.43 | 261,667 |
| August 03, 2026 | 9.1 | 9.49 | 9.49 | 9.58 | 8.84 | 257,669 |
| July 31, 2026 | 9.66 | 9.1 | 9.1 | 9.77 | 8.93 | 182,850 |
| July 30, 2026 | 8.69 | 9.41 | 9.41 | 9.53 | 8.63 | 212,433 |
| July 29, 2026 | 9.39 | 8.89 | 8.89 | 9.48 | 8.88 | 141,510 |
| July 28, 2026 | 9.49 | 9.42 | 9.42 | 9.53 | 9.02 | 181,160 |
| July 27, 2026 | 10.01 | 9.53 | 9.53 | 10.01 | 9.39 | 154,470 |
| July 23, 2026 | 10.1 | 9.91 | 9.91 | 10.35 | 9.65 | 165,486 |
| July 22, 2026 | 10.05 | 10.23 | 10.23 | 10.32 | 9.87 | 200,833 |
| July 21, 2026 | 9.72 | 10.23 | 10.23 | 10.28 | 9.69 | 99,372 |
| July 20, 2026 | 8.9 | 9.5 | 9.5 | 9.52 | 8.88 | 200,909 |
| July 17, 2026 | 8.93 | 8.81 | 8.81 | 9.05 | 8.6 | 191,840 |
| July 16, 2026 | 9.6 | 9.27 | 9.27 | 9.69 | 9.17 | 91,189 |
| July 15, 2026 | 9.68 | 9.54 | 9.54 | 9.81 | 9.45 | 70,791 |
| July 14, 2026 | 9.41 | 9.59 | 9.59 | 9.83 | 9.39 | 148,780 |
| July 13, 2026 | 9.54 | 9.65 | 9.65 | 9.72 | 9.45 | 121,209 |
| July 10, 2026 | 9.97 | 9.83 | 9.83 | 10.2 | 9.71 | 86,619 |
| July 09, 2026 | 9.8 | 10.04 | 10.04 | 10.06 | 9.73 | 114,711 |
| July 08, 2026 | 9.58 | 9.42 | 9.42 | 9.77 | 9.24 | 229,154 |
| July 07, 2026 | 10.09 | 9.66 | 9.66 | 10.15 | 9.46 | 115,932 |
AD
