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 $683.13 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $854.2, while $1000 invested 1 year ago would be worth $1,007.08. This corresponds to total returns of -31.69%, -14.58%, 0.71%, respectively, with annualized returns of -6.79%, -3.1%, 0.71%.

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
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
July 27, 2026	18.43	18.21	18.21	18.7	17.79	134,621
July 23, 2026	18.8	18.99	18.99	19.57	18.68	324,984
July 22, 2026	18.92	19.12	19.12	19.6	18.92	367,421
July 21, 2026	18.79	19.32	19.32	19.6	18.64	319,289
July 20, 2026	17.46	18.16	18.16	18.49	17.46	369,999
July 17, 2026	16.75	17.06	17.06	17.42	16.45	135,696
July 16, 2026	18.06	17.38	17.38	18.25	17.34	186,556
July 15, 2026	18.55	18.53	18.53	18.79	17.98	395,280
July 14, 2026	18.32	18.26	18.26	18.54	17.88	246,043
July 13, 2026	18.17	17.87	17.87	18.56	17.61	228,882
July 10, 2026	19.22	18.63	18.63	19.33	18.5	138,063
July 09, 2026	18.9	18.83	18.83	19.22	18.67	346,498
July 08, 2026	17.96	18.48	18.48	18.52	17.82	507,273
July 07, 2026	18.88	18.22	18.22	19.04	17.96	901,096
July 06, 2026	18.83	19.39	19.39	19.71	18.83	305,664
July 02, 2026	19.35	18.48	18.48	19.74	18.23	406,047
July 01, 2026	19.05	19.09	19.09	19.58	18.73	4.17M
June 30, 2026	19.52	19.38	19.38	19.62	19.11	371,476
June 29, 2026	20.31	19.88	19.88	20.58	19.1	354,691
June 26, 2026	19.14	20.09	20.09	20.26	19.07	453,113
June 25, 2026	20.98	19.72	19.72	20.99	19.36	364,656
June 24, 2026	21.27	20.3	20.3	21.45	19.95	437,215
June 23, 2026	20.78	21.37	21.37	22.04	20.73	376,475
June 22, 2026	22.15	21.88	21.88	23.14	21.79	580,064
June 18, 2026	22.21	22.02	22.02	22.21	21.4	519,457
June 17, 2026	21.72	21.43	21.43	22.59	21.36	343,534
June 16, 2026	22.15	21.91	21.91	22.59	21.86	467,595