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 $604.6 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $828.09, while $1000 invested 1 year ago would be worth $1,053.17. This corresponds to total returns of -39.54%, -17.19%, 5.32%, respectively, with annualized returns of -9.05%, -3.7%, 5.32%.

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
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
June 15, 2026	22.27	22.09	22.09	22.52	21.98	389,595
June 12, 2026	20.92	21.08	21.08	21.68	20.73	670,373
June 11, 2026	19.52	20.69	20.69	20.78	19.31	2.03M
June 10, 2026	20.14	19.36	19.36	20.76	19.29	2.05M
June 09, 2026	21.11	20.35	20.35	21.6	19.4	662,976
June 08, 2026	20.23	20.95	20.95	21.11	20.11	707,422
June 05, 2026	20.89	19.66	19.66	20.95	19.01	0
June 04, 2026	21.48	21.71	21.71	22.01	21.14	809,453
June 03, 2026	22.5	21.99	21.99	22.95	21.92	1.07M
June 02, 2026	22.79	22.57	22.57	23.32	22.4	544,893
June 01, 2026	22.46	22.98	22.98	23.37	21.98	258,950
May 29, 2026	22.82	22.7	22.7	22.82	21.99	1.46M
May 28, 2026	22.2	22.81	22.81	22.96	21.84	655,784
May 27, 2026	21.87	22.45	22.45	22.64	21.49	3.02M
May 26, 2026	21.78	21.75	21.75	22.38	21.6	3.72M
May 22, 2026	21.6	21.27	21.27	21.76	21.05	1.9M
May 21, 2026	20.57	21.53	21.53	21.55	20.57	502,017
May 20, 2026	20.29	20.51	20.51	20.78	19.95	282,038
May 19, 2026	19.89	19.93	19.93	20.15	19.21	330,380
May 18, 2026	20.6	20.11	20.11	20.61	19.54	532,306
May 15, 2026	21.65	20.91	20.91	21.83	20.8	494,684
May 14, 2026	21.76	22.41	22.41	22.75	21.24	384,323
May 13, 2026	21.61	21.73	21.73	22	21.01	167,217
May 12, 2026	21.71	21.72	21.72	22	20.82	369,375
May 11, 2026	21.29	22.23	22.23	22.7	20.91	390,892
May 08, 2026	21.7	21.65	21.65	21.84	20.95	546,675
May 07, 2026	21.87	21.27	21.27	21.99	20.82	1.98M
May 06, 2026	21.43	22.21	22.21	22.26	21.31	1.38M
May 05, 2026	20.21	20.76	20.76	20.83	20.13	784,675