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

Currency In USD

DAPP.L Historical Return

If you invested $1000 in VanEck Crypto & Blockchain Innovators UCITS ETF (DAPP.L) since IPO date, it would be worth $668.61 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $754.73, while $1000 invested 1 year ago would be worth $1,094.87. This corresponds to total returns of -33.14%, -24.53%, 9.49%, respectively, with annualized returns of -7.29%, -5.47%, 9.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DAPP.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.78	13.65	13.65	14.28	13.55	65,849
August 20, 2026	13.18	13.25	13.25	13.49	13.05	77,672
August 19, 2026	12.17	12.8	12.8	12.8	12.07	37,522
August 18, 2026	12.71	12.39	12.39	12.71	12.31	9,867
August 17, 2026	12.57	12.66	12.66	12.66	12.53	9,786
August 14, 2026	12.5	12.23	12.23	12.55	12.23	7,289
August 13, 2026	12.48	12.56	12.56	12.8	12.42	31,427
August 12, 2026	12.29	12.34	12.34	12.8	12.29	138,672
August 11, 2026	12.15	12.25	12.25	12.49	12.15	7,631
August 10, 2026	12.52	12.02	12.02	12.63	12.02	13,841
August 07, 2026	12.41	12.46	12.46	12.72	12.2	96,928
August 06, 2026	12.69	12.67	12.67	12.71	12.26	20,237
August 05, 2026	13.08	12.71	12.71	13.08	12.7	12,357
August 04, 2026	12.92	13	13	13.09	12.75	20,714
August 03, 2026	12.7	12.8	12.8	12.87	12.07	54,795
July 31, 2026	12.9	12.24	12.24	13.05	12.14	26,913
July 30, 2026	11.59	12.65	12.65	12.79	11.5	60,712
July 29, 2026	12.52	11.8	11.8	12.6	11.8	13,124
July 28, 2026	12.54	12.53	12.53	12.8	12	24,621
July 27, 2026	13.01	12.59	12.59	13.4	12.59	8,147
July 23, 2026	13.46	13.19	13.19	13.76	13.15	42,956
July 22, 2026	13.42	13.69	13.69	13.71	13.26	24,249
July 21, 2026	13.07	13.69	13.69	13.7	13.07	32,704
July 20, 2026	11.95	12.73	12.73	12.73	11.95	41,793
July 17, 2026	12.13	11.85	11.85	12.13	11.59	64,960
July 16, 2026	13.01	12.51	12.51	13.02	12.4	22,044
July 15, 2026	12.9	12.91	12.91	13.12	12.75	18,390
July 14, 2026	12.65	12.86	12.86	13	12.6	146,825
July 13, 2026	12.82	12.75	12.75	13.01	12.69	29,027
July 10, 2026	13.37	13.13	13.13	13.66	13.08	27,252
July 09, 2026	13.19	13.46	13.46	13.46	13.13	32,040
July 08, 2026	12.8	12.6	12.6	13	12.34	23,231
July 07, 2026	13.52	12.92	12.92	13.56	12.7	14,350
July 06, 2026	13.27	13.64	13.64	13.8	13.27	86,219
July 03, 2026	13.39	13.42	13.42	13.42	13.12	14,483
July 02, 2026	13.42	13.19	13.19	13.92	13.14	33,550
July 01, 2026	13.4	13.67	13.67	13.78	13.22	112,468
June 30, 2026	13.99	13.6	13.6	14	13.5	51,343
June 29, 2026	14.23	13.76	13.76	14.48	13.49	37,490
June 26, 2026	13.86	14.03	14.03	14.07	13.47	33,730
June 25, 2026	14.93	13.94	13.94	14.93	13.59	41,850
June 24, 2026	15.02	14.64	14.64	15.19	14.39	19,896
June 23, 2026	14.93	15.05	15.05	15.42	14.6	152,126
June 22, 2026	15.43	15.67	15.67	16.24	15.43	15,071
June 19, 2026	15.4	15.39	15.39	15.48	15.26	10,591
June 18, 2026	15.26	15.44	15.44	15.6	15.1	17,458
June 17, 2026	15.49	15.52	15.52	15.75	15.3	15,866
June 16, 2026	15.52	15.71	15.71	15.87	15.44	16,452
June 15, 2026	15.49	15.64	15.64	15.8	15.46	31,705
June 12, 2026	14.55	15.16	15.16	15.2	14.41	21,799
June 11, 2026	13.78	14.02	14.02	14.17	13.61	15,263
June 10, 2026	14.14	13.91	13.91	14.41	13.79	125,973
June 09, 2026	14.92	14.1	14.1	15.15	14.1	80,246
June 08, 2026	14.04	14.63	14.63	14.76	14.02	340,033
June 05, 2026	15.01	13.76	13.76	15.11	13.76	40,953
June 04, 2026	15.22	15.18	15.18	15.24	14.87	80,167
June 03, 2026	15.92	15.62	15.62	16.08	15.59	171,931
June 02, 2026	16.09	16.12	16.12	16.44	15.99	67,596
June 01, 2026	16.14	16.23	16.23	16.23	15.4	37,234
May 29, 2026	16.13	16.03	16.03	16.27	15.56	30,171