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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.07	11.06	11.06	11.26	10.96	35,841
February 19, 2026	11.36	10.82	10.82	11.36	10.6	8,968
February 18, 2026	10.89	11.23	11.23	11.32	10.89	38,706
February 17, 2026	11.24	11.03	11.03	11.24	10.73	62,961
February 16, 2026	11.28	11.13	11.13	11.36	11.11	40,358
February 13, 2026	10.76	11.36	11.36	11.57	10.71	107,144
February 12, 2026	11.27	10.8	10.8	11.37	10.67	163,916
February 11, 2026	11.43	11.2	11.2	11.72	10.98	69,750
February 10, 2026	11.85	11.95	11.95	11.98	11.49	102,312
February 09, 2026	11.3	11.66	11.66	11.7	10.92	105,033
February 06, 2026	9.76	11.11	11.11	11.11	9.7	211,776
February 05, 2026	11.08	10.52	10.52	11.1	10.15	561,089
February 04, 2026	11.97	11.13	11.13	12.23	11.01	213,704
February 03, 2026	12.48	12.14	12.14	12.6	12.05	46,985
February 02, 2026	11.83	12.36	12.36	12.44	11.75	56,652
January 30, 2026	13.15	12.81	12.81	13.27	12.78	56,167
January 29, 2026	14.17	13.27	13.27	14.31	13.06	66,785
January 28, 2026	14.23	14.21	14.21	14.5	14.16	48,871
January 27, 2026	13.82	13.96	13.96	13.99	13.58	21,792
January 26, 2026	13.82	13.64	13.64	13.92	13.56	33,785
January 23, 2026	13.58	13.81	13.81	13.83	13.23	120,561
January 22, 2026	13.9	13.62	13.62	14.12	13.55	138,328
January 21, 2026	14.01	13.84	13.84	14.35	13.78	50,846
January 20, 2026	13.9	14.25	14.25	14.25	13.5	158,680
January 19, 2026	14.26	14.15	14.15	14.26	14.08	99,856
January 16, 2026	14.32	14.64	14.64	14.67	14.18	119,960
January 15, 2026	14.31	14.34	14.34	14.56	14.09	45,014
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

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