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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.76	19.08	19.08	19.39	18.64	825,026
September 09, 2025	17.3	18.41	18.41	18.43	17.26	1.03M
September 08, 2025	17.07	17.07	17.07	17.22	16.7	157,102
September 05, 2025	17.11	16.94	16.94	17.31	16.31	240,692
September 04, 2025	17.42	16.89	16.89	17.42	16.74	173,949
September 03, 2025	18.09	17.42	17.42	18.17	17.28	555,808
September 02, 2025	17.53	18.02	18.02	18.23	17.09	462,033
August 29, 2025	17.98	17.93	17.93	18.25	17.57	560,924
August 28, 2025	17.71	17.71	17.71	18.04	17.64	335,721
August 27, 2025	17.64	17.51	17.51	17.79	17.41	636,811
August 26, 2025	17.18	17.66	17.66	17.7	17.07	300,238
August 25, 2025	17.27	17.22	17.22	17.43	16.85	475,300
August 22, 2025	16.72	17.6	17.6	17.85	16.51	537,672
August 21, 2025	16.62	16.76	16.76	16.88	16.49	207,491
August 20, 2025	16.55	16.95	16.95	16.95	15.91	684,000
August 19, 2025	17.64	16.65	16.65	17.76	16.58	569,600
August 18, 2025	17.25	17.77	17.77	18.01	17.11	380,000
August 15, 2025	17.23	17.13	17.13	17.34	16.67	509,400
August 14, 2025	16.7	17.36	17.36	17.39	16.63	290,491
August 13, 2025	16.73	16.88	16.88	17.22	16.63	352,694
August 12, 2025	16.84	16.76	16.76	16.95	16.64	369,500
August 11, 2025	16.87	16.67	16.67	17.22	16.62	149,236
August 08, 2025	17.04	16.61	16.61	17.08	16.25	474,605
August 07, 2025	17.28	16.78	16.78	17.45	16.55	981,923
August 06, 2025	16.48	16.91	16.91	16.92	16.3	389,800
August 05, 2025	16.66	16.43	16.43	16.66	16.1	586,100
August 04, 2025	16.28	16.74	16.74	16.74	15.97	436,718
August 01, 2025	16.6	16.03	16.03	16.63	15.84	654,143
July 31, 2025	17.69	17.5	17.5	18	17.47	1.26M
July 30, 2025	17.56	17.41	17.41	17.74	17.14	841,500
July 29, 2025	18.03	17.36	17.36	18.03	17.14	670,440
July 28, 2025	18.62	17.98	17.98	18.65	17.88	404,295
July 25, 2025	18.58	18.3	18.3	18.58	17.93	368,569
July 24, 2025	18.63	18.64	18.64	18.9	18.46	592,000
July 23, 2025	18.85	18.77	18.77	18.88	18.26	759,428
July 22, 2025	18.77	18.76	18.76	18.88	18.05	313,206
July 21, 2025	19.21	18.69	18.69	19.87	18.67	878,273
July 18, 2025	19.27	18.72	18.72	19.62	18.41	873,000
July 17, 2025	18.48	18.89	18.89	19.08	18.19	561,105
July 16, 2025	17.9	18.58	18.58	18.68	17.87	474,700
July 15, 2025	17.97	17.65	17.65	17.97	17.42	936,231
July 14, 2025	17.99	18.19	18.19	18.61	17.88	862,129
July 11, 2025	18.19	17.54	17.54	18.26	17.45	341,125
July 10, 2025	17.56	17.92	17.92	18.04	17.4	341,100
July 09, 2025	17.52	17.71	17.71	17.71	17.01	446,600
July 08, 2025	17.33	17.25	17.25	17.79	17.18	314,812
July 07, 2025	17.47	17.14	17.14	17.51	16.65	1.12M
July 03, 2025	17.5	17.66	17.66	18.07	17.45	617,600
July 02, 2025	16.54	17.5	17.5	17.5	16.54	230,167
July 01, 2025	16.3	16.43	16.43	16.7	16.15	240,800
June 30, 2025	16.18	16.55	16.55	16.64	16.14	718,307
June 27, 2025	16.31	15.8	15.8	16.31	15.62	248,221
June 26, 2025	15.45	16.16	16.16	16.28	15.36	621,437
June 25, 2025	15.98	15.51	15.51	15.99	15.33	245,127
June 24, 2025	15.24	15.47	15.47	15.69	15.14	359,388
June 23, 2025	14.88	15.13	15.13	15.36	14.48	240,527
June 20, 2025	15.54	15.26	15.26	15.63	15.16	850,559
June 18, 2025	14.64	15.31	15.31	15.31	14.45	956,200

VanEck Digital Transformation ETF (DAPP) NASDAQ