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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.54	14.24	14.24	14.72	14	53,871
September 25, 2025	15.43	14.87	14.87	15.73	14.54	48,911
September 24, 2025	15.49	15.78	15.78	15.94	15.37	24,124
September 23, 2025	15.5	15.73	15.73	16.05	15.38	36,947
September 22, 2025	15.2	15.19	15.19	15.27	14.88	45,025
September 19, 2025	15.35	15.36	15.36	15.6	15.21	30,056
September 18, 2025	15.25	15.35	15.35	15.5	14.97	29,758
September 17, 2025	15.03	14.69	14.69	15.03	14.46	22,061
September 16, 2025	14.44	14.42	14.42	14.5	14.11	44,607
September 15, 2025	14	14.13	14.13	14.31	14	285,516
September 12, 2025	13.88	13.98	13.98	13.98	13.66	53,965
September 11, 2025	13.6	13.91	13.91	13.96	13.26	19,383
September 10, 2025	13.07	13.46	13.46	13.63	12.97	64,436
September 09, 2025	12.4	12.51	12.51	12.51	12.15	11,070
September 08, 2025	11.96	11.99	11.99	12	11.78	28,594
September 05, 2025	12.02	11.68	11.68	12.22	11.52	26,669
September 04, 2025	12.22	11.91	11.91	12.33	11.89	18,050
September 03, 2025	13	12.57	12.57	13	12.57	21,434
September 02, 2025	12.76	12.6	12.6	12.83	12.6	17,196
September 01, 2025	12.59	12.7	12.7	12.71	12.4	13,318
August 29, 2025	12.45	12.36	12.36	12.71	12.34	71,862
August 28, 2025	12.59	12.51	12.51	12.59	12.3	8,208
August 27, 2025	12.64	12.38	12.38	12.64	12.24	10,401
August 26, 2025	12.04	12.19	12.19	12.28	12.04	28,389
August 22, 2025	11.81	12.47	12.47	12.5	11.64	21,566
August 21, 2025	11.86	11.78	11.78	11.99	11.67	16,431
August 20, 2025	11.77	11.69	11.69	11.85	11.22	32,538
August 19, 2025	12.38	11.98	11.98	12.48	11.92	19,806
August 18, 2025	12.24	12.51	12.51	12.51	11.82	68,418
August 15, 2025	12.35	11.97	11.97	12.35	11.8	20,625
August 14, 2025	11.85	11.85	11.85	12.11	11.7	30,112
August 13, 2025	11.77	11.78	11.78	12.1	11.69	57,537
August 12, 2025	11.7	11.83	11.83	11.96	11.62	14,888
August 11, 2025	12.16	12.01	12.01	12.32	11.83	14,715
August 08, 2025	12.2	11.66	11.66	12.2	11.53	10,885
August 07, 2025	12.15	11.95	11.95	12.27	11.74	9,209
August 06, 2025	11.63	11.61	11.61	11.68	11.46	5,123
August 05, 2025	11.66	11.39	11.39	11.81	11.32	51,944
August 04, 2025	11.42	11.52	11.52	11.55	11.26	37,214
August 01, 2025	11.78	11.41	11.41	11.88	11.16	111,750
July 31, 2025	12.21	12.49	12.49	12.62	12.21	18,765
July 30, 2025	12.25	12.57	12.57	12.57	12.16	24,499
July 29, 2025	12.87	12.32	12.32	12.87	12.12	13,805
July 28, 2025	13.24	12.73	12.73	13.37	12.62	23,967
July 25, 2025	12.92	12.77	12.77	12.96	12.65	29,897
July 24, 2025	13.4	13.08	13.08	13.4	13	19,531
July 23, 2025	13.5	13.25	13.25	13.5	12.5	50,234
July 22, 2025	13.17	13.14	13.14	13.31	12.7	55,174
July 21, 2025	13.58	13.88	13.88	13.97	13.45	44,991
July 18, 2025	13.51	13.41	13.41	13.84	13.28	64,228
July 17, 2025	13.08	13.28	13.28	13.28	12.75	52,026
July 16, 2025	12.55	12.82	12.82	12.98	12.37	15,688
July 15, 2025	12.52	12.37	12.37	12.68	12.37	14,495
July 14, 2025	12.62	12.66	12.66	13.11	12.5	46,003
July 11, 2025	13.01	12.51	12.51	13.01	12.51	57,632
July 10, 2025	12.36	12.55	12.55	12.55	12.27	15,120
July 09, 2025	12.05	12.16	12.16	12.37	12.05	12,568
July 08, 2025	12.29	12.3	12.3	12.52	12.23	24,307
July 07, 2025	12.51	12.23	12.23	12.64	11.75	74,476
July 04, 2025	12.5	12.24	12.24	12.5	12.07	34,886

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