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

12.49

-0.078(-0.62%)

Updated at December 24 11:26AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202512.4212.4912.4912.5112.42556
December 23, 202512.6212.5612.5612.7412.515,494
December 22, 202512.7712.9812.9813.1312.7226,381
December 19, 202512.0112.4312.4312.4311.98101,056
December 18, 202511.6511.9311.9312.2411.5237,387
December 17, 20251211.8611.8612.4911.81269,718
December 16, 202512.2111.8611.8612.2111.5890,213
December 15, 202513.1212.0912.0913.2411.9455,146
December 12, 202514.113.3413.3414.1313.1739,068
December 11, 202513.5713.4413.4413.7313.2841,669
December 10, 202514.0113.9113.9114.3213.8462,979
December 09, 202513.5814.3714.3714.413.3382,532
December 08, 202513.7213.5913.591413.3365,721
December 05, 202513.9113.3913.391413.35152,576
December 04, 202513.4113.7513.7513.813.2430,627
December 03, 202513.32131313.3212.6364,805
December 02, 202513.213.1613.1613.4413.1242,541
December 01, 202513.0812.9112.9113.2912.6178,904
November 28, 202513.8513.8113.8113.8613.2143,889
November 27, 202513.1613.213.213.2413.11110,590
November 26, 202512.4812.6512.6512.8212.3660,429
November 25, 202512.2512.0912.0912.3911.7599,681
November 24, 202511.5712.0112.0112.0411.3955,875
November 21, 202511.1710.9210.9211.4410.63352,208
November 20, 202512.5812.0912.0912.7412.0974,885
November 19, 202512.2611.8311.8312.4611.8368,982
November 18, 202511.7312.2112.2112.2411.791,620
November 17, 202512.9212.2512.2512.9212.1580,472
November 14, 202512.4412.9212.9212.9211.7233,947
November 13, 202514.213.1513.1514.211352,469
November 12, 202514.6314.0314.0314.8313.8695,071
November 11, 202515.2914.614.615.3314.4139,912
November 10, 202516.115.415.416.3115.3446,056
November 07, 202515.6614.6814.6815.6714.44134,604
November 06, 202516.8715.6315.6316.8715.6352,097
November 05, 202516.2416.7716.7716.916.15115,440
November 04, 202516.8316.7116.7117.1716.0597,490
November 03, 202516.717.1117.1117.8716.63115,017
October 31, 202517.0416.9916.9917.4416.99383,906
October 30, 202517.5817.117.117.5916.6838,939
October 29, 202518.117.7517.7518.117.3653,963
October 28, 202518.0318.618.618.617.818,713
October 27, 202518.4218.0818.0818.4217.7774,883
October 24, 202517.0617.5417.5417.6216.9132,325
October 23, 202516.216.1916.1916.3615.8786,981
October 22, 202516.8415.9615.961715.89127,921
October 21, 202517.6917.6517.6517.8717.08100,900
October 20, 202517.6518.3218.3218.3717.5106,342
October 17, 202516.6416.5816.5818.7715.53167,247
October 16, 202518.8318.1818.1818.9417.9841,651
October 15, 202518.6418.7218.7219.118.3694,040
October 14, 202517.3317.8717.8717.9816.81184,946
October 13, 202517.6417.7417.7418.0817.3115,079
October 10, 202518.4517.7917.7919.3417.77189,541
October 09, 202518.1217.617.618.1217.5762,838
October 08, 202517.3717.3717.3717.7217.0933,121
October 07, 202517.6917.0517.0518.0617.0549,953
October 06, 202516.9117.4717.4717.6216.9143,699
October 03, 202516.8316.8616.8616.916.3539,861
October 02, 202515.9316.0716.0716.2315.7830,611
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved