Skip to main content
logo
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
21.04
+0.96 (4.78%)
At close: Jan 16, 2026, 4:00 PM EST
20.86
-0.18 (-0.86%)
After-hours: Jan 16, 2026, 5:32 PM EST

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202620.1121.1520.0821.0421.044.78%520,526
Jan 15, 202620.5720.6119.9220.0820.08-1.95%322,033
Jan 14, 202620.3020.7720.1120.4820.481.99%455,438
Jan 13, 202619.9520.1419.5720.0820.081.98%524,242
Jan 12, 202618.9519.7918.9519.6919.693.04%666,117
Jan 9, 202619.1819.6118.9219.1119.110.47%260,033
Jan 8, 202618.5519.3218.4219.0219.021.82%668,968
Jan 7, 202619.1419.1918.6518.6818.68-1.53%176,818
Jan 6, 202619.3019.4718.4618.9718.97-1.45%1,615,894
Jan 5, 202618.5019.3718.3719.2519.258.15%1,951,044
Jan 2, 202616.8917.8616.7117.8017.807.68%565,234
Dec 31, 202516.7816.8916.4316.5316.53-1.49%568,902
Dec 30, 202517.0417.1416.6516.7816.78-1.64%614,659
Dec 29, 202516.9217.5916.9217.0617.06-0.76%662,616
Dec 26, 202517.7517.8017.0817.1917.19-3.64%294,611
Dec 24, 202517.6617.8417.4917.8417.840.45%365,299
Dec 23, 202517.8518.0517.6117.7617.76-1.93%404,956
Dec 22, 202518.4118.6718.0518.1118.111.40%419,219
Dec 19, 202517.0717.8817.0717.8617.867.92%991,346
Dec 18, 202516.9817.3616.5116.5516.551.35%176,493
Dec 17, 202517.4417.6416.2616.3316.33-4.50%221,807
Dec 16, 202516.8017.1916.4917.1017.101.66%4,667,228
Dec 15, 202518.5018.6716.8116.8216.82-9.67%814,873
Dec 12, 202519.6120.0918.5418.6218.62-6.29%232,723
Dec 11, 202519.3919.8818.8419.8719.87-387,142
Dec 10, 202519.8920.3319.5619.8719.87-1.19%275,728
Dec 9, 202519.2420.5119.1020.1120.113.34%499,459
Dec 8, 202519.4019.5518.9019.4619.462.42%283,019
Dec 5, 202519.4619.5018.8119.0019.00-3.60%276,664
Dec 4, 202518.9219.7918.6619.7119.713.85%1,683,953
Dec 3, 202518.2619.0218.0018.9818.984.57%428,827
Dec 2, 202518.7819.2018.1218.1518.15-2.21%501,915
Dec 1, 202518.2418.9318.1118.5618.56-4.38%2,563,597
Nov 28, 202519.0319.7419.0119.4119.414.69%1,054,834
Nov 26, 202518.0018.6617.6218.5418.545.28%3,149,791
Nov 25, 202517.1717.6516.5517.6117.610.74%1,192,896
Nov 24, 202516.3017.5216.2517.4817.489.52%534,601
Nov 21, 202515.9616.2015.1115.9615.96-0.62%734,422
Nov 20, 202517.8818.0716.0216.0616.06-4.74%1,374,221
Nov 19, 202517.2517.7316.4516.8616.86-2.94%726,753
Nov 18, 202516.9017.7516.7117.3717.371.52%811,602
Nov 17, 202517.3617.8616.6917.1117.11-1.61%710,525
Nov 14, 202517.3018.4117.0617.3917.39-3.50%865,922
Nov 13, 202519.3719.4517.8918.0218.02-9.90%899,018
Nov 12, 202520.8920.8919.6020.0020.00-2.68%673,777
Nov 11, 202521.3121.3820.3620.5520.55-5.86%295,549
Nov 10, 202523.0223.0821.7021.8321.83-0.50%489,073
Nov 7, 202521.1522.0720.5321.9421.94-0.27%840,119
Nov 6, 202523.7523.7521.9422.0022.00-7.45%391,468
Nov 5, 202523.3824.0123.1623.7723.773.71%403,193