Skip to main content
logo
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
17.19
-0.65 (-3.64%)
At close: Dec 26, 2025, 4:00 PM EST
17.05
-0.14 (-0.81%)
After-hours: Dec 26, 2025, 7:34 PM EST

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202517.7517.8017.0817.1917.19-3.64%294,610
Dec 24, 202517.6617.8417.4917.8417.840.45%364,220
Dec 23, 202517.8518.0517.6117.7617.76-1.93%404,955
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
Nov 4, 202523.1624.4322.7722.9222.92-6.41%339,873
Nov 3, 202525.2625.3723.8624.4924.491.32%526,605
Oct 31, 202524.3724.7723.6724.1724.172.37%507,254
Oct 30, 202524.0124.3623.5723.6123.61-4.68%411,956
Oct 29, 202525.2325.4524.2124.7724.77-1.55%649,363
Oct 28, 202525.6526.3025.1625.1625.16-1.87%473,613
Oct 27, 202525.8525.8825.3025.6425.642.56%339,818
Oct 24, 202524.4425.0024.3725.0025.006.70%700,854
Oct 23, 202522.7723.7722.6123.4323.433.54%252,744
Oct 22, 202523.7724.1921.8122.6322.63-7.10%602,215
Oct 21, 202525.1425.2224.1324.3624.36-3.68%377,784
Oct 20, 202525.5726.1824.9525.2925.294.20%744,910
Oct 17, 202523.5524.3623.3924.2724.27-1.66%609,460
Oct 16, 202526.6526.6524.6424.6824.68-6.83%887,999