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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.28	14.66	14.66	14.66	14.22	51,905
January 13, 2026	13.86	13.9	13.9	14.13	13.82	327,692
January 12, 2026	13.56	13.85	13.85	13.88	13.37	23,402
January 09, 2026	13.54	13.79	13.79	13.88	13.31	38,234
January 08, 2026	13.1	13.54	13.54	13.54	13.03	103,308
January 07, 2026	13.61	13.38	13.38	13.61	13.19	22,431
January 06, 2026	13.55	13.35	13.35	13.75	13.32	10,878
January 05, 2026	12.84	13.41	13.41	13.45	12.84	62,921
January 02, 2026	11.87	12.52	12.52	12.52	11.75	84,407
December 31, 2025	11.88	11.75	11.75	11.88	11.62	6,873
December 30, 2025	12	12.04	12.04	12.08	11.92	8,305
December 29, 2025	12.26	12.14	12.14	12.38	11.95	56,483
December 24, 2025	12.42	12.49	12.49	12.51	12.42	556
December 23, 2025	12.62	12.56	12.56	12.74	12.5	15,494
December 22, 2025	12.77	12.98	12.98	13.13	12.72	26,381
December 19, 2025	12.01	12.43	12.43	12.43	11.98	101,056
December 18, 2025	11.65	11.93	11.93	12.24	11.52	37,387
December 17, 2025	12	11.86	11.86	12.49	11.81	269,718
December 16, 2025	12.21	11.86	11.86	12.21	11.58	90,213
December 15, 2025	13.12	12.09	12.09	13.24	11.94	55,146
December 12, 2025	14.1	13.34	13.34	14.13	13.17	39,068
December 11, 2025	13.57	13.44	13.44	13.73	13.28	41,669
December 10, 2025	14.01	13.91	13.91	14.32	13.84	62,979
December 09, 2025	13.58	14.37	14.37	14.4	13.33	82,532
December 08, 2025	13.72	13.59	13.59	14	13.33	65,721
December 05, 2025	13.91	13.39	13.39	14	13.35	152,576
December 04, 2025	13.41	13.75	13.75	13.8	13.24	30,627
December 03, 2025	13.32	13	13	13.32	12.63	64,805
December 02, 2025	13.2	13.16	13.16	13.44	13.12	42,541
December 01, 2025	13.08	12.91	12.91	13.29	12.61	78,904
November 28, 2025	13.85	13.81	13.81	13.86	13.21	43,889
November 27, 2025	13.16	13.2	13.2	13.24	13.11	110,590
November 26, 2025	12.48	12.65	12.65	12.82	12.36	60,429
November 25, 2025	12.25	12.09	12.09	12.39	11.75	99,681
November 24, 2025	11.57	12.01	12.01	12.04	11.39	55,875
November 21, 2025	11.17	10.92	10.92	11.44	10.63	352,208
November 20, 2025	12.58	12.09	12.09	12.74	12.09	74,885
November 19, 2025	12.26	11.83	11.83	12.46	11.83	68,982
November 18, 2025	11.73	12.21	12.21	12.24	11.7	91,620
November 17, 2025	12.92	12.25	12.25	12.92	12.15	80,472
November 14, 2025	12.44	12.92	12.92	12.92	11.7	233,947
November 13, 2025	14.2	13.15	13.15	14.21	13	52,469
November 12, 2025	14.63	14.03	14.03	14.83	13.86	95,071
November 11, 2025	15.29	14.6	14.6	15.33	14.41	39,912
November 10, 2025	16.1	15.4	15.4	16.31	15.34	46,056
November 07, 2025	15.66	14.68	14.68	15.67	14.44	134,604
November 06, 2025	16.87	15.63	15.63	16.87	15.63	52,097
November 05, 2025	16.24	16.77	16.77	16.9	16.15	115,440
November 04, 2025	16.83	16.71	16.71	17.17	16.05	97,490
November 03, 2025	16.7	17.11	17.11	17.87	16.63	115,017
October 31, 2025	17.04	16.99	16.99	17.44	16.99	383,906
October 30, 2025	17.58	17.1	17.1	17.59	16.68	38,939
October 29, 2025	18.1	17.75	17.75	18.1	17.36	53,963
October 28, 2025	18.03	18.6	18.6	18.6	17.8	18,713
October 27, 2025	18.42	18.08	18.08	18.42	17.77	74,883
October 24, 2025	17.06	17.54	17.54	17.62	16.91	32,325
October 23, 2025	16.2	16.19	16.19	16.36	15.87	86,981
October 22, 2025	16.84	15.96	15.96	17	15.89	127,921
October 21, 2025	17.69	17.65	17.65	17.87	17.08	100,900
October 20, 2025	17.65	18.32	18.32	18.37	17.5	106,342

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