Skip to main content
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
13.54
-1.18 (-8.02%)
At close: Feb 21, 2025, 4:00 PM
13.37
-0.17 (-1.24%)
After-hours: Feb 21, 2025, 6:05 PM EST

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.8215.0513.5113.5413.54-8.02%405,427
Feb 20, 202514.9714.9714.3514.7214.72-0.54%169,485
Feb 19, 202514.9515.1714.7314.8014.80-0.20%135,983
Feb 18, 202515.2915.2914.7314.8314.83-2.75%171,443
Feb 14, 202515.1915.3715.0815.2515.250.66%81,884
Feb 13, 202514.7615.1714.4815.1515.152.92%271,455
Feb 12, 202514.3314.8514.2514.7214.721.52%101,703
Feb 11, 202514.9115.1714.4314.5014.50-4.67%176,585
Feb 10, 202515.2615.3415.0715.2115.210.86%121,871
Feb 7, 202515.2515.8214.9615.0815.081.07%365,860
Feb 6, 202515.1215.5114.7114.9214.92-0.40%1,344,507
Feb 5, 202515.1415.4014.8914.9814.98-1.06%237,243
Feb 4, 202515.1215.3214.9415.1415.14-103,538
Feb 3, 202513.9315.2913.9315.1415.14-0.26%259,601
Jan 31, 202515.5915.9315.0615.1815.18-1.49%359,279
Jan 30, 202514.9015.5414.9015.4115.414.97%353,895
Jan 29, 202514.3614.8214.2214.6814.681.66%340,462
Jan 28, 202514.7714.7714.0614.4414.44-0.14%307,455
Jan 27, 202515.7415.7813.9314.4614.46-14.29%872,041
Jan 24, 202517.0017.5616.7716.8716.871.02%275,801
Jan 23, 202516.4017.3516.3416.7016.70-0.06%398,881
Jan 22, 202516.4716.9016.0616.7116.710.66%297,845
Jan 21, 202516.9917.0915.9016.6016.60-0.95%539,071
Jan 17, 202516.8217.2716.6716.7616.763.84%288,394
Jan 16, 202516.0016.3315.7516.1416.140.06%423,757
Jan 15, 202515.8116.3315.6516.1316.136.12%377,673
Jan 14, 202515.3115.6214.9515.2015.203.05%223,387
Jan 13, 202514.5014.7814.1614.7514.75-2.90%238,076
Jan 10, 202515.1015.2714.6215.1915.19-1.17%428,006
Jan 8, 202515.6815.7714.9815.3715.37-3.15%167,158
Jan 7, 202516.9616.9915.7715.8715.87-7.25%354,448
Jan 6, 202516.9717.2816.6817.1117.113.13%523,012
Jan 3, 202515.2416.6015.1516.5916.599.94%288,810
Jan 2, 202514.9615.4414.6415.0915.095.01%320,826
Dec 31, 202415.1115.2014.2414.3714.37-2.11%270,821
Dec 30, 202415.0015.0014.2614.6814.68-4.55%673,427
Dec 27, 202416.0116.0715.2315.3815.38-3.75%319,895
Dec 26, 202415.8916.1815.7615.9815.98-1.48%488,146
Dec 24, 202415.5916.2915.5416.2216.226.43%562,178
Dec 23, 202415.9015.9015.1315.2415.24-7.92%509,641
Dec 20, 202415.9616.7515.8616.5515.941.85%542,412
Dec 19, 202417.6717.8716.1416.2515.65-4.86%398,811
Dec 18, 202419.0119.1916.8417.0816.45-10.72%703,792
Dec 17, 202419.7819.7818.7919.1318.43-1.80%295,833
Dec 16, 202418.8420.1618.6519.4818.775.58%302,954
Dec 13, 202418.5918.8118.1218.4517.770.16%248,775
Dec 12, 202418.9419.4018.2618.4217.74-0.70%463,144
Dec 11, 202418.3718.8018.1518.5517.873.63%251,464
Dec 10, 202418.8418.8417.6017.9017.24-3.50%128,303
Dec 9, 202420.0120.0318.4818.5517.87-8.12%817,976
Dec 6, 202419.2920.5919.1920.1919.456.21%392,653
Dec 5, 202420.3720.7118.9219.0118.31-2.16%305,966
Dec 4, 202418.2719.4918.2019.4318.726.88%429,205
Dec 3, 202417.8018.4417.5718.1817.51-0.11%145,801
Dec 2, 202418.6419.0318.0018.2017.53-3.19%350,378
Nov 29, 202418.7119.6118.6218.8018.112.51%567,856
Nov 27, 202417.4218.4717.4218.3417.678.01%281,232
Nov 26, 202417.6618.1416.7516.9816.36-7.34%330,340
Nov 25, 202418.9018.9217.7218.3317.65-0.79%267,639
Nov 22, 202417.3518.7917.1518.4717.795.85%262,676
Nov 21, 202419.1419.3417.0817.4516.81-3.96%509,454
Nov 20, 202418.5818.8617.8018.1717.500.33%572,015
Nov 19, 202417.3118.2017.1018.1117.454.74%407,631
Nov 18, 202417.0017.8016.8117.2916.660.93%306,912
Nov 15, 202416.6117.1716.2017.1316.503.57%497,744
Nov 14, 202417.5517.7316.4416.5415.93-3.53%382,092
Nov 13, 202418.8519.5617.0217.1516.52-8.41%458,107
Nov 12, 202418.0718.8417.8418.7218.03-0.74%513,943
Nov 11, 202417.6319.0117.4118.8618.1716.42%526,815
Nov 8, 202415.9516.2015.5816.2015.610.37%288,244
Nov 7, 202415.3516.3115.2816.1415.553.66%417,461
Nov 6, 202414.6015.6014.4015.5715.0017.42%615,704
Nov 5, 202412.9513.3712.9313.2612.774.66%313,460
Nov 4, 202412.8512.9012.5612.6712.21-2.46%204,080
Nov 1, 202413.3813.8712.9512.9912.51-1.89%226,600
Oct 31, 202414.1714.1713.2213.2412.75-8.37%819,581
Oct 30, 202414.3914.7014.1514.4513.92-1.70%134,898
Oct 29, 202414.9215.1414.5414.7014.160.75%555,178
Oct 28, 202413.9214.7213.9214.5914.057.68%589,170
Oct 25, 202413.8914.0413.4013.5513.05-1.81%330,781
Oct 24, 202413.6913.9913.3713.8013.293.45%110,996
Oct 23, 202413.6813.8313.0213.3412.85-4.24%414,350
Oct 22, 202413.7914.0513.5313.9313.420.80%129,282
Oct 21, 202413.4913.8513.0513.8213.311.47%376,034
Oct 18, 202413.1413.6913.0013.6213.126.49%178,663
Oct 17, 202413.0013.0012.6512.7912.32-1.99%153,874
Oct 16, 202412.5513.0612.3913.0512.576.53%133,451
Oct 15, 202412.3912.8011.9912.2511.80-1.61%747,443
Oct 14, 202412.3312.6412.0812.4511.994.06%159,808
Oct 11, 202411.2511.9811.2411.9611.537.40%515,040
Oct 10, 202411.2911.3411.0011.1410.73-1.07%621,591
Oct 9, 202411.4511.5611.2011.2610.85-2.00%489,153
Oct 8, 202411.4411.6311.3211.4911.07-0.43%70,507
Oct 7, 202411.8511.9711.3711.5411.12-1.03%134,649
Oct 4, 202411.6011.7311.3211.6611.233.09%27,634
Oct 3, 202411.2711.4311.0911.3110.900.27%58,370
Oct 2, 202411.0511.4310.9511.2810.870.53%283,450
Oct 1, 202411.8511.8511.0211.2210.81-4.59%138,608
Sep 30, 202411.9012.0411.7311.7611.33-4.62%433,316
Sep 27, 202412.4112.4812.1712.3311.881.23%470,406