VanEck Digital Transformation ETF (DAPP) NASDAQ

Currency In USD

DAPP Historical Return

If you invested $1000 in VanEck Digital Transformation ETF (DAPP) since IPO date, it would be worth $560.36 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $684.25, while $1000 invested 1 year ago would be worth $722.05. This corresponds to total returns of -43.96%, -31.57%, -27.79%, respectively, with annualized returns of -9.95%, -7.3%, -27.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DAPP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	16.23	16.34	16.34	16.59	15.93	291,716
October 20, 2026	15.27	15.73	15.73	16.19	15.1	389,629
October 19, 2026	15.99	15.5	15.5	15.99	15.45	458,104
October 16, 2026	16.52	15.58	15.58	16.61	15.38	4.32M
October 15, 2026	15.52	16.81	16.81	16.82	15.17	584,800
October 14, 2026	16.96	16.1	16.1	17.03	15.91	3.69M
October 13, 2026	17.23	17.35	17.35	17.46	16.96	807,661
October 12, 2026	17.81	17.57	17.57	17.96	17.48	242,383
October 09, 2026	17.7	17.82	17.82	17.84	17.34	337,944
October 08, 2026	17.9	17.54	17.54	17.98	17.13	2.43M
October 07, 2026	18.56	18.34	18.34	18.61	18.1	664,187
October 06, 2026	19.2	19.05	19.05	19.47	18.97	1.59M
October 05, 2026	19.31	19.11	19.11	19.44	18.82	1.46M
October 02, 2026	19.55	19.11	19.11	20.06	18.9	1.21M
October 01, 2026	18.98	19.1	19.1	19.23	18.6	758,087
September 30, 2026	19.88	18.96	18.96	19.9	18.91	1.08M
September 29, 2026	19.91	19.47	19.47	19.99	19.35	917,170
September 28, 2026	20.14	19.59	19.59	20.33	19.53	965,794
September 25, 2026	20.98	20.41	20.41	21.02	20.11	459,786
September 24, 2026	20.78	20.96	20.96	21.31	20.65	376,908
September 23, 2026	21.65	21.05	21.05	21.85	21.03	1.06M
September 22, 2026	21.36	21.72	21.72	22.1	21.34	2.7M
September 21, 2026	21.72	21.43	21.43	21.74	21.35	3.97M
September 18, 2026	19.71	20.91	20.91	20.94	19.71	829,237
September 17, 2026	19.33	19.33	19.33	19.55	18.93	395,288
September 16, 2026	18.83	18.64	18.64	19.04	18.23	200,681
September 15, 2026	19.54	18.8	18.8	19.54	18.57	335,575
September 11, 2026	19.85	19.92	19.92	20.54	19.55	948,895
September 10, 2026	19.61	19.51	19.51	19.93	19.36	3.43M
September 09, 2026	20.83	20.09	20.09	20.96	20.06	519,325
September 08, 2026	20.32	20.55	20.55	20.85	20.13	875,532
September 04, 2026	20.1	20.47	20.47	20.57	20.03	1.42M
September 03, 2026	19.09	20.65	20.65	20.72	19.05	0
September 02, 2026	18.29	18.83	18.83	18.85	18.13	346,295
September 01, 2026	19	18.59	18.59	19.11	18.46	375,470
August 31, 2026	18.98	19.53	19.53	19.55	18.72	1.06M
August 28, 2026	19.98	19.05	19.05	20.1	18.91	484,236
August 27, 2026	20.14	20.32	20.32	20.76	19.87	470,556
August 26, 2026	19.86	19.68	19.68	20.06	19.52	1.72M
August 25, 2026	19.28	20.27	20.27	20.34	19.26	546,303
August 24, 2026	19.56	19.36	19.36	19.94	19.27	499,346
August 21, 2026	19.68	19.48	19.48	20.28	19.25	654,911
August 20, 2026	18.83	19.03	19.03	19.1	18.63	1.03M
August 19, 2026	17.41	18.13	18.13	18.5	17.14	0
August 18, 2026	17.76	17.35	17.35	17.97	17.3	190,918
August 17, 2026	17.67	18.17	18.17	18.29	17.66	2.86M
August 14, 2026	17.72	17.76	17.76	17.92	17.33	305,978
August 13, 2026	17.73	17.83	17.83	18.28	17.53	550,660
August 12, 2026	17.98	17.73	17.73	18.15	17.49	0
August 11, 2026	17.7	17.36	17.36	17.79	17.17	0
August 10, 2026	17.82	17.12	17.12	17.82	17.1	126,698
August 07, 2026	17.92	17.69	17.69	17.97	17.3	0
August 06, 2026	17.56	17.43	17.43	18.06	17.37	400,518
August 05, 2026	18.42	17.97	17.97	18.55	17.94	86,711
August 04, 2026	18.15	18.44	18.44	18.67	18	602,733
August 03, 2026	17.38	18.35	18.35	18.51	17.2	389,346
July 31, 2026	18.5	17.63	17.63	18.71	17.31	342,784
July 30, 2026	17.08	18.25	18.25	18.34	17.08	223,568
July 29, 2026	17.71	16.35	16.35	17.71	16.23	281,906
July 28, 2026	17.69	17.76	17.76	17.89	17.06	153,690