VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
17.71
+0.20 (1.14%)
Aug 28, 2025, 4:00 PM - Market closed
DAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17.71 | 18.04 | 17.64 | 17.71 | 17.71 | 1.14% | 335,398 |
| Aug 27, 2025 | 17.64 | 17.79 | 17.41 | 17.51 | 17.51 | -0.85% | 636,811 |
| Aug 26, 2025 | 17.18 | 17.70 | 17.07 | 17.66 | 17.66 | 2.56% | 300,238 |
| Aug 25, 2025 | 17.27 | 17.43 | 16.85 | 17.22 | 17.22 | -2.16% | 475,281 |
| Aug 22, 2025 | 16.72 | 17.85 | 16.51 | 17.60 | 17.60 | 5.01% | 537,672 |
| Aug 21, 2025 | 16.62 | 16.88 | 16.49 | 16.76 | 16.76 | -1.12% | 207,491 |
| Aug 20, 2025 | 16.55 | 16.95 | 15.91 | 16.95 | 16.95 | 1.80% | 683,987 |
| Aug 19, 2025 | 17.64 | 17.76 | 16.58 | 16.65 | 16.65 | -6.30% | 569,599 |
| Aug 18, 2025 | 17.25 | 18.01 | 17.11 | 17.77 | 17.77 | 3.74% | 379,982 |
| Aug 15, 2025 | 17.23 | 17.34 | 16.67 | 17.13 | 17.13 | -1.32% | 509,382 |
| Aug 14, 2025 | 16.70 | 17.39 | 16.63 | 17.36 | 17.36 | 2.84% | 432,345 |
| Aug 13, 2025 | 16.73 | 17.22 | 16.63 | 16.88 | 16.88 | 0.72% | 352,694 |
| Aug 12, 2025 | 16.84 | 16.95 | 16.64 | 16.76 | 16.76 | 0.54% | 369,472 |
| Aug 11, 2025 | 16.87 | 17.22 | 16.62 | 16.67 | 16.67 | 0.36% | 149,396 |
| Aug 8, 2025 | 17.04 | 17.08 | 16.25 | 16.61 | 16.61 | -1.01% | 474,605 |
| Aug 7, 2025 | 17.28 | 17.45 | 16.55 | 16.78 | 16.78 | -0.77% | 981,923 |
| Aug 6, 2025 | 16.48 | 16.92 | 16.30 | 16.91 | 16.91 | 2.92% | 389,791 |
| Aug 5, 2025 | 16.66 | 16.66 | 16.10 | 16.43 | 16.43 | -1.85% | 586,097 |
| Aug 4, 2025 | 16.28 | 16.74 | 15.97 | 16.74 | 16.74 | 4.43% | 436,718 |
| Aug 1, 2025 | 16.60 | 16.63 | 15.84 | 16.03 | 16.03 | -8.40% | 654,143 |
| Jul 31, 2025 | 17.69 | 18.00 | 17.47 | 17.50 | 17.50 | 0.52% | 1,264,611 |
| Jul 30, 2025 | 17.56 | 17.74 | 17.14 | 17.41 | 17.41 | 0.29% | 841,470 |
| Jul 29, 2025 | 18.03 | 18.03 | 17.14 | 17.36 | 17.36 | -3.45% | 670,440 |
| Jul 28, 2025 | 18.62 | 18.65 | 17.88 | 17.98 | 17.98 | -1.75% | 404,295 |
| Jul 25, 2025 | 18.58 | 18.58 | 17.93 | 18.30 | 18.30 | -1.82% | 368,569 |
| Jul 24, 2025 | 18.63 | 18.90 | 18.46 | 18.64 | 18.64 | -0.69% | 591,951 |
| Jul 23, 2025 | 18.85 | 18.88 | 18.26 | 18.77 | 18.77 | 0.05% | 759,428 |
| Jul 22, 2025 | 18.77 | 18.88 | 18.05 | 18.76 | 18.76 | 0.37% | 313,206 |
| Jul 21, 2025 | 19.21 | 19.87 | 18.67 | 18.69 | 18.69 | -0.16% | 878,273 |
| Jul 18, 2025 | 19.27 | 19.62 | 18.41 | 18.72 | 18.72 | -0.90% | 872,990 |
| Jul 17, 2025 | 18.48 | 19.08 | 18.19 | 18.89 | 18.89 | 1.67% | 561,105 |
| Jul 16, 2025 | 17.90 | 18.68 | 17.87 | 18.58 | 18.58 | 5.27% | 474,670 |
| Jul 15, 2025 | 17.97 | 17.97 | 17.42 | 17.65 | 17.65 | -2.97% | 936,231 |
| Jul 14, 2025 | 17.99 | 18.61 | 17.88 | 18.19 | 18.19 | 3.71% | 862,129 |
| Jul 11, 2025 | 18.19 | 18.26 | 17.45 | 17.54 | 17.54 | -2.12% | 341,125 |
| Jul 10, 2025 | 17.56 | 18.04 | 17.41 | 17.92 | 17.92 | 1.19% | 341,099 |
| Jul 9, 2025 | 17.52 | 17.71 | 17.01 | 17.71 | 17.71 | 2.67% | 446,588 |
| Jul 8, 2025 | 17.33 | 17.79 | 17.18 | 17.25 | 17.25 | 0.64% | 314,812 |
| Jul 7, 2025 | 17.47 | 17.51 | 16.65 | 17.14 | 17.14 | -2.94% | 1,124,753 |
| Jul 3, 2025 | 17.50 | 18.07 | 17.45 | 17.66 | 17.66 | 0.91% | 617,556 |
| Jul 2, 2025 | 16.54 | 17.50 | 16.54 | 17.50 | 17.50 | 6.51% | 230,167 |
| Jul 1, 2025 | 16.30 | 16.70 | 16.15 | 16.43 | 16.43 | -0.73% | 240,800 |
| Jun 30, 2025 | 16.18 | 16.64 | 16.14 | 16.55 | 16.55 | 4.75% | 718,307 |
| Jun 27, 2025 | 16.31 | 16.31 | 15.62 | 15.80 | 15.80 | -2.23% | 248,221 |
| Jun 26, 2025 | 15.45 | 16.28 | 15.36 | 16.16 | 16.16 | 4.19% | 621,437 |
| Jun 25, 2025 | 15.98 | 15.99 | 15.33 | 15.51 | 15.51 | 0.26% | 245,127 |
| Jun 24, 2025 | 15.24 | 15.69 | 15.14 | 15.47 | 15.47 | 2.25% | 359,388 |
| Jun 23, 2025 | 14.88 | 15.36 | 14.48 | 15.13 | 15.13 | -0.85% | 240,527 |
| Jun 20, 2025 | 15.54 | 15.63 | 15.16 | 15.26 | 15.26 | -0.33% | 850,559 |
| Jun 18, 2025 | 14.64 | 15.31 | 14.45 | 15.31 | 15.31 | 4.36% | 956,176 |