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

15.92

-0.1924(-1.19%)

Updated at June 03 09:21AM

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 $779.8 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $930.66, while $1000 invested 1 year ago would be worth $1,613.33. This corresponds to total returns of -22.02%, -6.93%, 61.33%, respectively, with annualized returns of -4.76%, -1.43%, 61.33%.

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
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
May 28, 2026	15.44	15.99	15.99	16	15.44	118,889
May 27, 2026	15.31	15.44	15.44	15.53	15.15	17,753
May 26, 2026	14.97	15.64	15.64	15.7	14.97	36,389
May 22, 2026	15.2	15.04	15.04	15.26	14.87	22,737
May 21, 2026	14.39	14.81	14.81	14.87	14.39	95,819
May 20, 2026	14.05	14.47	14.47	14.56	14.05	73,389
May 19, 2026	14.13	13.8	13.8	14.22	13.59	21,757
May 18, 2026	14.35	13.94	13.94	14.8	13.87	67,249
May 15, 2026	15.13	14.69	14.69	15.63	14.64	51,563
May 14, 2026	15.11	15.66	15.66	15.66	14.96	9,759
May 13, 2026	15.04	15.2	15.2	15.44	14.81	7,717
May 12, 2026	15.29	14.74	14.74	15.5	14.69	13,104
May 11, 2026	15.16	15.69	15.69	15.69	14.52	97,664
May 08, 2026	15.01	14.88	14.88	15.42	14.79	19,174
May 07, 2026	15.7	15.07	15.07	15.7	15.01	25,469
May 06, 2026	14.5	15.32	15.32	15.53	14.5	243,644
May 05, 2026	14.19	14.34	14.34	14.38	14.14	46,812
May 01, 2026	13.24	13.64	13.64	13.7	13.22	10,901
April 30, 2026	12.66	13.09	13.09	13.13	12.54	17,518
April 29, 2026	12.98	12.51	12.51	13.16	12.43	21,162
April 28, 2026	13.19	12.79	12.79	13.29	12.66	25,521
April 27, 2026	13.73	13.26	13.26	13.73	13.21	11,127
April 24, 2026	13.69	13.62	13.62	13.93	13.5	8,262
April 23, 2026	13.72	14.06	14.06	14.08	13.53	57,338
April 22, 2026	13.32	13.8	13.8	13.93	13.32	21,179
April 21, 2026	13.79	13.39	13.39	13.98	13.27	19,122
April 20, 2026	13.24	13.65	13.65	13.65	13.14	21,782
April 17, 2026	13.05	13.66	13.66	13.69	13.02	54,709
April 16, 2026	13.08	13	13	13.18	12.65	18,546
April 15, 2026	12.74	12.78	12.78	13	12.73	17,700
April 14, 2026	12.5	13.03	13.03	13.18	12.45	125,483
April 13, 2026	11.47	12.07	12.07	12.19	11.35	15,037
April 10, 2026	11.65	11.96	11.96	12.02	11.55	62,713
April 09, 2026	11.47	11.72	11.72	11.72	11.35	10,207
April 08, 2026	11.56	11.52	11.52	11.86	11.42	43,332
April 07, 2026	10.71	10.6	10.6	10.83	10.49	22,465
April 02, 2026	10.21	10.48	10.48	10.54	9.92	19,443
April 01, 2026	10.91	10.66	10.66	10.91	10.55	30,365
March 31, 2026	10	10.04	10.04	10.21	9.89	28,142
March 30, 2026	10.38	10.16	10.16	10.65	10.05	12,424
March 27, 2026	10.96	10.37	10.37	11.22	10.33	15,656
March 26, 2026	11.51	11.03	11.03	11.51	11.03	18,677
March 25, 2026	11.6	11.56	11.56	11.85	11.5	11,490
March 24, 2026	11.69	11.34	11.34	11.95	11.22	71,163
March 23, 2026	11.07	11.74	11.74	12	10.98	36,348
March 20, 2026	11.76	11.46	11.46	11.83	11.4	13,122
March 19, 2026	11.77	11.43	11.43	11.77	11.19	5,934
March 18, 2026	12.29	11.78	11.78	12.35	11.77	21,614
March 17, 2026	11.95	12.12	12.12	12.15	11.91	15,210
March 16, 2026	12.1	11.94	11.94	12.2	11.75	40,039
March 13, 2026	11.55	11.63	11.63	12.04	11.43	27,771
March 12, 2026	11.53	11.34	11.34	11.65	11.2	16,244
March 11, 2026	11.59	11.64	11.64	12.01	11.42	31,865
March 10, 2026	11.28	11.66	11.66	11.76	11.28	21,209
March 09, 2026	10.94	11.13	11.13	11.14	10.67	20,356
March 06, 2026	11.86	11.2	11.2	11.86	11.16	18,194
March 05, 2026	11.94	11.67	11.67	12.16	11.65	47,153