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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.55	15.39	15.39	16.06	15.23	261,700
February 19, 2026	15.29	15.72	15.72	15.75	15.08	109,757
February 18, 2026	15.61	15.62	15.62	16.14	15.45	122,486
February 17, 2026	15.66	15.67	15.67	15.96	15.21	325,100
February 13, 2026	15.58	16.04	16.04	16.4	15.21	270,701
February 12, 2026	15.94	15.27	15.27	16.01	15.1	246,580
February 11, 2026	16.5	15.92	15.92	16.5	15.5	345,236
February 10, 2026	16.52	16.44	16.44	17.01	16.42	345,772
February 09, 2026	15.77	16.85	16.85	16.92	15.66	633,800
February 06, 2026	14.66	15.95	15.95	16.01	14.66	967,305
February 05, 2026	15.09	13.72	13.72	15.47	13.68	1.17M
February 04, 2026	16.75	15.79	15.79	16.77	15.17	976,905
February 03, 2026	17.65	17.15	17.15	17.72	16.31	628,736
February 02, 2026	17.32	17.39	17.39	17.85	17.13	502,775
January 30, 2026	18.57	18.03	18.03	18.84	17.74	1.34M
January 29, 2026	20.03	18.96	18.96	20.03	18.52	484,017
January 28, 2026	20.34	20.16	20.16	20.54	19.86	661,700
January 27, 2026	19.43	20.21	20.21	20.29	19.2	298,500
January 26, 2026	19.52	19.16	19.16	19.73	19.12	221,000
January 23, 2026	19.25	19.82	19.82	20.36	18.72	428,400
January 22, 2026	19.97	19.28	19.28	20	19.21	1.07M
January 21, 2026	19.82	19.68	19.68	20.42	18.82	1.07M
January 20, 2026	19.71	19.76	19.76	20.36	19.46	582,772
January 16, 2026	20.11	21.04	21.04	21.15	20.08	520,702
January 15, 2026	20.57	20.08	20.08	20.61	19.92	322,234
January 14, 2026	20.3	20.48	20.48	20.77	20.11	456,070
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

VanEck Digital Transformation ETF (DAPP) NASDAQ