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

14.88

+0.637(+4.47%)

Updated at September 29 10:46AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202514.5414.2414.2414.721453,871
September 25, 202515.4314.8714.8715.7314.5448,911
September 24, 202515.4915.7815.7815.9415.3724,124
September 23, 202515.515.7315.7316.0515.3836,947
September 22, 202515.215.1915.1915.2714.8845,025
September 19, 202515.3515.3615.3615.615.2130,056
September 18, 202515.2515.3515.3515.514.9729,758
September 17, 202515.0314.6914.6915.0314.4622,061
September 16, 202514.4414.4214.4214.514.1144,607
September 15, 20251414.1314.1314.3114285,516
September 12, 202513.8813.9813.9813.9813.6653,965
September 11, 202513.613.9113.9113.9613.2619,383
September 10, 202513.0713.4613.4613.6312.9764,436
September 09, 202512.412.5112.5112.5112.1511,070
September 08, 202511.9611.9911.991211.7828,594
September 05, 202512.0211.6811.6812.2211.5226,669
September 04, 202512.2211.9111.9112.3311.8918,050
September 03, 20251312.5712.571312.5721,434
September 02, 202512.7612.612.612.8312.617,196
September 01, 202512.5912.712.712.7112.413,318
August 29, 202512.4512.3612.3612.7112.3471,862
August 28, 202512.5912.5112.5112.5912.38,208
August 27, 202512.6412.3812.3812.6412.2410,401
August 26, 202512.0412.1912.1912.2812.0428,389
August 22, 202511.8112.4712.4712.511.6421,566
August 21, 202511.8611.7811.7811.9911.6716,431
August 20, 202511.7711.6911.6911.8511.2232,538
August 19, 202512.3811.9811.9812.4811.9219,806
August 18, 202512.2412.5112.5112.5111.8268,418
August 15, 202512.3511.9711.9712.3511.820,625
August 14, 202511.8511.8511.8512.1111.730,112
August 13, 202511.7711.7811.7812.111.6957,537
August 12, 202511.711.8311.8311.9611.6214,888
August 11, 202512.1612.0112.0112.3211.8314,715
August 08, 202512.211.6611.6612.211.5310,885
August 07, 202512.1511.9511.9512.2711.749,209
August 06, 202511.6311.6111.6111.6811.465,123
August 05, 202511.6611.3911.3911.8111.3251,944
August 04, 202511.4211.5211.5211.5511.2637,214
August 01, 202511.7811.4111.4111.8811.16111,750
July 31, 202512.2112.4912.4912.6212.2118,765
July 30, 202512.2512.5712.5712.5712.1624,499
July 29, 202512.8712.3212.3212.8712.1213,805
July 28, 202513.2412.7312.7313.3712.6223,967
July 25, 202512.9212.7712.7712.9612.6529,897
July 24, 202513.413.0813.0813.41319,531
July 23, 202513.513.2513.2513.512.550,234
July 22, 202513.1713.1413.1413.3112.755,174
July 21, 202513.5813.8813.8813.9713.4544,991
July 18, 202513.5113.4113.4113.8413.2864,228
July 17, 202513.0813.2813.2813.2812.7552,026
July 16, 202512.5512.8212.8212.9812.3715,688
July 15, 202512.5212.3712.3712.6812.3714,495
July 14, 202512.6212.6612.6613.1112.546,003
July 11, 202513.0112.5112.5113.0112.5157,632
July 10, 202512.3612.5512.5512.5512.2715,120
July 09, 202512.0512.1612.1612.3712.0512,568
July 08, 202512.2912.312.312.5212.2324,307
July 07, 202512.5112.2312.2312.6411.7574,476
July 04, 202512.512.2412.2412.512.0734,886
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved