VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
10.84
+0.01 (0.09%)
May 7, 2025, 4:00 PM EDT - Market closed
DAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 10.88 | 10.94 | 10.78 | 10.84 | - | 0.09% | 59,557 |
| May 6, 2025 | 10.49 | 10.88 | 10.49 | 10.83 | 10.83 | 0.74% | 423,060 |
| May 5, 2025 | 10.86 | 10.90 | 10.60 | 10.75 | 10.75 | -2.63% | 506,130 |
| May 2, 2025 | 10.86 | 11.25 | 10.76 | 11.04 | 11.04 | 1.94% | 717,495 |
| May 1, 2025 | 10.74 | 11.04 | 10.58 | 10.83 | 10.83 | 4.44% | 199,603 |
| Apr 30, 2025 | 10.27 | 10.39 | 10.02 | 10.37 | 10.37 | -1.98% | 488,455 |
| Apr 29, 2025 | 10.50 | 10.65 | 10.41 | 10.58 | 10.58 | -0.09% | 187,842 |
| Apr 28, 2025 | 10.70 | 10.76 | 10.23 | 10.59 | 10.59 | -0.47% | 176,901 |
| Apr 25, 2025 | 10.47 | 10.73 | 10.32 | 10.64 | 10.64 | 2.60% | 536,305 |
| Apr 24, 2025 | 9.94 | 10.39 | 9.94 | 10.37 | 10.37 | 3.91% | 285,462 |
| Apr 23, 2025 | 10.25 | 10.31 | 9.86 | 9.98 | 9.98 | 1.94% | 439,962 |
| Apr 22, 2025 | 9.12 | 9.85 | 9.12 | 9.79 | 9.79 | 9.75% | 153,517 |
| Apr 21, 2025 | 9.07 | 9.19 | 8.79 | 8.92 | 8.92 | -0.67% | 282,479 |
| Apr 17, 2025 | 8.97 | 9.02 | 8.73 | 8.98 | 8.98 | 0.90% | 137,043 |
| Apr 16, 2025 | 8.74 | 9.00 | 8.68 | 8.90 | 8.90 | -0.78% | 184,862 |
| Apr 15, 2025 | 9.35 | 9.36 | 8.83 | 8.97 | 8.97 | -3.24% | 115,886 |
| Apr 14, 2025 | 9.39 | 9.53 | 9.13 | 9.27 | 9.27 | 1.42% | 394,074 |
| Apr 11, 2025 | 8.83 | 9.17 | 8.67 | 9.14 | 9.14 | 6.53% | 472,614 |
| Apr 10, 2025 | 9.02 | 9.02 | 8.37 | 8.58 | 8.58 | -7.84% | 708,347 |
| Apr 9, 2025 | 8.04 | 9.50 | 7.91 | 9.31 | 9.31 | 16.23% | 405,790 |
| Apr 8, 2025 | 9.01 | 9.07 | 7.92 | 8.01 | 8.01 | -6.10% | 359,073 |
| Apr 7, 2025 | 7.91 | 9.20 | 7.80 | 8.53 | 8.53 | -1.39% | 371,580 |
| Apr 4, 2025 | 8.76 | 8.86 | 8.00 | 8.65 | 8.65 | -4.42% | 475,329 |
| Apr 3, 2025 | 9.09 | 9.28 | 8.94 | 9.05 | 9.05 | -8.77% | 345,586 |
| Apr 2, 2025 | 9.35 | 9.92 | 9.30 | 9.92 | 9.92 | 3.77% | 220,837 |
| Apr 1, 2025 | 9.06 | 9.56 | 8.86 | 9.56 | 9.56 | 5.87% | 277,216 |
| Mar 31, 2025 | 9.10 | 9.12 | 8.77 | 9.03 | 9.03 | -3.22% | 773,818 |
| Mar 28, 2025 | 9.97 | 9.97 | 9.30 | 9.33 | 9.33 | -7.62% | 256,530 |
| Mar 27, 2025 | 10.13 | 10.36 | 9.97 | 10.10 | 10.10 | -1.08% | 159,798 |
| Mar 26, 2025 | 10.86 | 10.86 | 10.18 | 10.21 | 10.21 | -5.81% | 313,893 |
| Mar 25, 2025 | 11.09 | 11.19 | 10.74 | 10.84 | 10.84 | -3.13% | 312,550 |
| Mar 24, 2025 | 10.71 | 11.21 | 10.71 | 11.19 | 11.19 | 7.91% | 156,055 |
| Mar 21, 2025 | 10.22 | 10.41 | 10.09 | 10.37 | 10.37 | -0.86% | 81,244 |
| Mar 20, 2025 | 10.39 | 10.75 | 10.34 | 10.46 | 10.46 | -0.85% | 116,620 |
| Mar 19, 2025 | 10.14 | 10.68 | 10.09 | 10.55 | 10.55 | 4.66% | 222,667 |
| Mar 18, 2025 | 10.40 | 10.40 | 10.02 | 10.08 | 10.08 | -4.82% | 336,765 |
| Mar 17, 2025 | 10.46 | 10.71 | 10.20 | 10.59 | 10.59 | 0.38% | 400,401 |
| Mar 14, 2025 | 10.24 | 10.61 | 10.19 | 10.55 | 10.55 | 6.46% | 104,848 |
| Mar 13, 2025 | 10.36 | 10.38 | 9.86 | 9.91 | 9.91 | -4.34% | 209,834 |
| Mar 12, 2025 | 10.61 | 10.68 | 10.03 | 10.36 | 10.36 | 0.39% | 207,168 |
| Mar 11, 2025 | 10.11 | 10.45 | 9.74 | 10.32 | 10.32 | 3.20% | 186,579 |
| Mar 10, 2025 | 10.82 | 10.90 | 9.78 | 10.00 | 10.00 | -11.58% | 347,356 |
| Mar 7, 2025 | 11.12 | 11.52 | 10.81 | 11.31 | 11.31 | 1.07% | 276,946 |
| Mar 6, 2025 | 11.39 | 11.76 | 11.02 | 11.19 | 11.19 | -5.73% | 535,150 |
| Mar 5, 2025 | 11.38 | 11.87 | 11.10 | 11.87 | 11.87 | 5.89% | 310,327 |
| Mar 4, 2025 | 10.86 | 11.58 | 10.37 | 11.21 | 11.21 | -0.09% | 629,494 |
| Mar 3, 2025 | 12.67 | 12.94 | 11.12 | 11.22 | 11.22 | -5.32% | 532,031 |
| Feb 28, 2025 | 11.17 | 11.89 | 11.06 | 11.85 | 11.85 | 4.41% | 1,325,797 |
| Feb 27, 2025 | 12.06 | 12.36 | 11.28 | 11.35 | 11.35 | -1.65% | 534,291 |
| Feb 26, 2025 | 11.46 | 11.85 | 11.29 | 11.54 | 11.54 | 0.87% | 298,426 |