VanEck Crypto and Blockchain Innovators UCITS ETF (DAPP.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in VanEck Crypto & Blockchain Innovators UCITS ETF (DAPP.L) since IPO date, it would be worth $724.39 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $905.82, while $1000 invested 1 year ago would be worth $1,377.28. This corresponds to total returns of -27.56%, -9.42%, 37.73%, respectively, with annualized returns of -6.07%, -1.96%, 37.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 15.43 | 15.67 | 15.67 | 16.24 | 15.43 | 15,071 |
| June 19, 2026 | 15.4 | 15.39 | 15.39 | 15.48 | 15.26 | 10,591 |
| June 18, 2026 | 15.26 | 15.44 | 15.44 | 15.6 | 15.1 | 17,458 |
| June 17, 2026 | 15.49 | 15.52 | 15.52 | 15.75 | 15.3 | 15,866 |
| June 16, 2026 | 15.52 | 15.71 | 15.71 | 15.87 | 15.44 | 16,452 |
| June 15, 2026 | 15.49 | 15.64 | 15.64 | 15.8 | 15.46 | 31,705 |
| June 12, 2026 | 14.55 | 15.16 | 15.16 | 15.2 | 14.41 | 21,799 |
| June 11, 2026 | 13.78 | 14.02 | 14.02 | 14.17 | 13.61 | 15,263 |
| June 10, 2026 | 14.14 | 13.91 | 13.91 | 14.41 | 13.79 | 125,973 |
| June 09, 2026 | 14.92 | 14.1 | 14.1 | 15.15 | 14.1 | 80,246 |
| June 08, 2026 | 14.04 | 14.63 | 14.63 | 14.76 | 14.02 | 340,033 |
| June 05, 2026 | 15.01 | 13.76 | 13.76 | 15.11 | 13.76 | 40,953 |
| June 04, 2026 | 15.22 | 15.18 | 15.18 | 15.24 | 14.87 | 80,167 |
| June 03, 2026 | 15.92 | 15.62 | 15.62 | 16.08 | 15.59 | 171,931 |
| 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 |