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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.95	20.08	20.08	20.14	19.57	524,264
January 12, 2026	18.95	19.69	19.69	19.79	18.95	666,200
January 09, 2026	19.18	19.11	19.11	19.61	18.92	261,000
January 08, 2026	18.55	19.02	19.02	19.32	18.42	669,000
January 07, 2026	19.14	18.68	18.68	19.19	18.65	176,918
January 06, 2026	19.3	18.97	18.97	19.47	18.45	1.62M
January 05, 2026	18.5	19.25	19.25	19.37	18.37	1.95M
January 02, 2026	16.89	17.8	17.8	17.86	16.71	565,234
December 31, 2025	16.78	16.53	16.53	16.89	16.43	568,902
December 30, 2025	17.04	16.78	16.78	17.14	16.65	614,700
December 29, 2025	16.92	17.06	17.06	17.59	16.92	662,616
December 26, 2025	17.75	17.19	17.19	17.8	17.08	294,611
December 24, 2025	17.66	17.84	17.84	17.84	17.49	365,300
December 23, 2025	17.85	17.76	17.76	18.05	17.61	405,000
December 22, 2025	18.41	18.11	18.11	18.67	18.05	419,219
December 19, 2025	17.07	17.86	17.86	17.88	17.07	991,346
December 18, 2025	16.98	16.55	16.55	17.36	16.51	176,500
December 17, 2025	17.44	16.33	16.33	17.64	16.26	221,807
December 16, 2025	16.8	17.1	17.1	17.19	16.49	4.67M
December 15, 2025	18.5	16.82	16.82	18.67	16.81	814,900
December 12, 2025	19.61	18.62	18.62	20.09	18.54	232,723
December 11, 2025	19.39	19.87	19.87	19.88	18.84	387,142
December 10, 2025	19.89	19.87	19.87	20.33	19.56	275,728
December 09, 2025	19.24	20.11	20.11	20.51	19.1	499,500
December 08, 2025	19.4	19.46	19.46	19.55	18.9	283,019
December 05, 2025	19.46	19	19	19.5	18.81	276,700
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

VanEck Digital Transformation ETF (DAPP) NASDAQ