VanEck Digital Transformation ETF - DAPP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.89	19.71	19.71	19.79	18.66	1.64M
December 03, 2025	18.26	18.98	18.98	19.02	18	428,600
December 02, 2025	18.78	18.15	18.15	19.2	18.12	501,895
December 01, 2025	18.24	18.56	18.56	18.93	18.11	2.56M
November 28, 2025	19.03	19.41	19.41	19.74	19.01	1.05M
November 26, 2025	18	18.54	18.54	18.66	17.62	3.15M
November 25, 2025	17.17	17.61	17.61	17.65	16.55	1.19M
November 24, 2025	16.3	17.48	17.48	17.52	16.25	534,601
November 21, 2025	15.96	15.96	15.96	16.2	15.11	734,422
November 20, 2025	17.88	16.06	16.06	18.07	16.02	1.37M
November 19, 2025	17.25	16.86	16.86	17.72	16.45	726,800
November 18, 2025	16.9	17.37	17.37	17.75	16.71	811,602
November 17, 2025	17.36	17.11	17.11	17.86	16.69	710,525
November 14, 2025	17.3	17.39	17.39	18.41	17.06	865,922
November 13, 2025	19.37	18.02	18.02	19.45	17.89	899,018
November 12, 2025	20.89	20	20	20.89	19.59	673,800
November 11, 2025	21.31	20.55	20.55	21.38	20.36	295,500
November 10, 2025	23.02	21.83	21.83	23.08	21.7	489,073
November 07, 2025	21.15	21.94	21.94	22.07	20.53	840,119
November 06, 2025	23.75	22	22	23.75	21.94	391,468
November 05, 2025	23.38	23.77	23.77	24.01	23.16	403,193
November 04, 2025	23.16	22.92	22.92	24.43	22.77	339,900
November 03, 2025	25.26	24.49	24.49	25.37	23.86	526,605
October 31, 2025	24.37	24.17	24.17	24.77	23.67	507,300
October 30, 2025	24.01	23.61	23.61	24.36	23.57	411,956
October 29, 2025	25.23	24.77	24.77	25.45	24.21	649,363
October 28, 2025	25.65	25.16	25.16	26.3	25.16	473,613
October 27, 2025	25.85	25.64	25.64	25.88	25.3	339,818
October 24, 2025	24.44	25	25	25	24.37	700,854
October 23, 2025	22.77	23.43	23.43	23.76	22.61	252,256
October 22, 2025	23.77	22.63	22.63	24.19	21.81	602,215
October 21, 2025	25.14	24.36	24.36	25.22	24.13	377,800
October 20, 2025	25.57	25.29	25.29	26.18	24.95	744,910
October 17, 2025	23.55	24.27	24.27	24.36	23.39	609,460
October 16, 2025	26.65	24.68	24.68	26.65	24.64	887,999
October 15, 2025	26.7	26.49	26.49	27.16	25.66	774,837
October 14, 2025	24.6	25.9	25.9	26.63	23.88	1.37M
October 13, 2025	25.25	25.56	25.56	25.58	24.6	904,031
October 10, 2025	26.67	24.26	24.26	27.49	24.11	1.72M
October 09, 2025	25.5	25.81	25.81	25.82	24.92	718,896
October 08, 2025	25.05	25.41	25.41	25.62	24.53	572,035
October 07, 2025	25.4	24.79	24.79	25.47	23.8	964,100
October 06, 2025	24.61	24.9	24.9	25	24.41	726,161
October 03, 2025	23.47	23.52	23.52	24.3	23.2	1.19M
October 02, 2025	22.59	23.22	23.22	23.29	22.34	1.1M
October 01, 2025	22.05	22.14	22.14	22.42	21.81	400,594
September 30, 2025	21.73	21.75	21.75	21.98	21.51	500,634
September 29, 2025	20.96	21.84	21.84	21.9	20.96	572,200
September 26, 2025	20.7	20.58	20.58	20.78	19.83	874,499
September 25, 2025	21.24	20.78	20.78	21.49	20.35	498,942
September 24, 2025	21.98	22.03	22.03	22.6	21.85	769,409
September 23, 2025	22.72	21.75	21.75	22.82	21.54	575,199
September 22, 2025	21.56	22.49	22.49	22.54	21.24	452,800
September 19, 2025	21.83	21.86	21.86	22.12	21.56	639,800
September 18, 2025	21.63	21.7	21.7	21.98	21.23	566,852
September 17, 2025	20.7	21.21	21.21	21.53	20.26	749,900
September 16, 2025	20.5	20.81	20.81	20.85	20.04	1.33M
September 15, 2025	20	20.29	20.29	20.32	19.83	265,363
September 12, 2025	19.37	19.78	19.78	19.85	19.31	480,079
September 11, 2025	19.1	19.31	19.31	19.73	18.89	1.56M

VanEck Digital Transformation ETF (DAPP) NASDAQ