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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	12.3	12.46	12.46	12.75	12.15	34,886
July 02, 2025	11.79	11.94	11.94	12.04	11.64	37,975
July 01, 2025	11.88	11.64	11.64	11.88	11.39	9,825
June 30, 2025	11.49	11.61	11.61	11.61	11.28	9,538
June 27, 2025	11.47	11.2	11.2	11.62	11.15	50,893
June 26, 2025	10.96	10.89	10.89	11.02	10.83	20,588
June 25, 2025	11.13	10.95	10.95	11.3	10.93	22,952
June 24, 2025	10.74	10.95	10.95	11.11	10.69	9,368
June 23, 2025	10.74	10.74	10.74	10.8	10	32,707
June 20, 2025	10.77	10.72	10.72	11.08	10.6	31,028
June 19, 2025	10.57	10.53	10.53	10.75	10.5	28,961
June 18, 2025	10.15	10.51	10.51	10.51	10.15	26,946
June 17, 2025	10.82	10.53	10.53	10.82	10.48	9,587
June 16, 2025	10.48	10.71	10.71	10.82	10.48	56,928
June 13, 2025	10.19	10.21	10.21	10.35	10.02	23,385
June 12, 2025	10.68	10.59	10.59	10.68	10.39	56,920
June 11, 2025	10.74	10.7	10.7	10.77	10.55	17,945
June 10, 2025	10.98	10.66	10.66	10.98	10.6	44,034
June 09, 2025	10.73	10.8	10.8	10.96	10.53	39,699
June 06, 2025	9.98	10.64	10.64	10.78	9.88	29,734
June 05, 2025	10.58	10.36	10.36	10.58	10.1	8,006
June 04, 2025	9.97	10.09	10.09	10.09	9.82	16,194
June 03, 2025	9.86	9.87	9.87	9.9	9.54	24,867
June 02, 2025	9.29	9.55	9.55	9.55	9.14	23,175
May 30, 2025	9.31	9.11	9.11	9.49	8.98	24,956
May 29, 2025	9.89	9.47	9.47	9.89	9.42	13,120
May 28, 2025	10.12	9.45	9.45	10.12	9.42	53,670
May 27, 2025	9.6	9.86	9.86	10.05	9.6	42,283

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