VanEck Digital Transformation ETF (DAPP) NASDAQ

20.00

-0.55(-2.68%)

Updated at November 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 202520.89202020.8919.59673,800
November 11, 202521.3120.5520.5521.3820.36295,500
November 10, 202523.0221.8321.8323.0821.7489,073
November 07, 202521.1521.9421.9422.0720.53840,119
November 06, 202523.75222223.7521.94391,468
November 05, 202523.3823.7723.7724.0123.16403,193
November 04, 202523.1622.9222.9224.4322.77339,900
November 03, 202525.2624.4924.4925.3723.86526,605
October 31, 202524.3724.1724.1724.7723.67507,300
October 30, 202524.0123.6123.6124.3623.57411,956
October 29, 202525.2324.7724.7725.4524.21649,363
October 28, 202525.6525.1625.1626.325.16473,613
October 27, 202525.8525.6425.6425.8825.3339,818
October 24, 202524.4425252524.37700,854
October 23, 202522.7723.4323.4323.7622.61252,256
October 22, 202523.7722.6322.6324.1921.81602,215
October 21, 202525.1424.3624.3625.2224.13377,800
October 20, 202525.5725.2925.2926.1824.95744,910
October 17, 202523.5524.2724.2724.3623.39609,460
October 16, 202526.6524.6824.6826.6524.64887,999
October 15, 202526.726.4926.4927.1625.66774,837
October 14, 202524.625.925.926.6323.881.37M
October 13, 202525.2525.5625.5625.5824.6904,031
October 10, 202526.6724.2624.2627.4924.111.72M
October 09, 202525.525.8125.8125.8224.92718,896
October 08, 202525.0525.4125.4125.6224.53572,035
October 07, 202525.424.7924.7925.4723.8964,100
October 06, 202524.6124.924.92524.41726,161
October 03, 202523.4723.5223.5224.323.21.19M
October 02, 202522.5923.2223.2223.2922.341.1M
October 01, 202522.0522.1422.1422.4221.81400,594
September 30, 202521.7321.7521.7521.9821.51500,634
September 29, 202520.9621.8421.8421.920.96572,200
September 26, 202520.720.5820.5820.7819.83874,499
September 25, 202521.2420.7820.7821.4920.35498,942
September 24, 202521.9822.0322.0322.621.85769,409
September 23, 202522.7221.7521.7522.8221.54575,199
September 22, 202521.5622.4922.4922.5421.24452,800
September 19, 202521.8321.8621.8622.1221.56639,800
September 18, 202521.6321.721.721.9821.23566,852
September 17, 202520.721.2121.2121.5320.26749,900
September 16, 202520.520.8120.8120.8520.041.33M
September 15, 20252020.2920.2920.3219.83265,363
September 12, 202519.3719.7819.7819.8519.31480,079
September 11, 202519.119.3119.3119.7318.891.56M
September 10, 202518.7619.0819.0819.3918.64825,026
September 09, 202517.318.4118.4118.4317.261.03M
September 08, 202517.0717.0717.0717.2216.7157,102
September 05, 202517.1116.9416.9417.3116.31240,692
September 04, 202517.4216.8916.8917.4216.74173,949
September 03, 202518.0917.4217.4218.1717.28555,808
September 02, 202517.5318.0218.0218.2317.09462,033
August 29, 202517.9817.9317.9318.2517.57560,924
August 28, 202517.7117.7117.7118.0417.64335,721
August 27, 202517.6417.5117.5117.7917.41636,811
August 26, 202517.1817.6617.6617.717.07300,238
August 25, 202517.2717.2217.2217.4316.85475,300
August 22, 202516.7217.617.617.8516.51537,672
August 21, 202516.6216.7616.7616.8816.49207,491
August 20, 202516.5516.9516.9516.9515.91684,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved