VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
25.16
-0.48 (-1.87%)
Oct 28, 2025, 4:00 PM EDT - Market closed
DAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.65 | 26.30 | 25.16 | 25.16 | 25.16 | -1.87% | 471,465 |
| Oct 27, 2025 | 25.85 | 25.88 | 25.30 | 25.64 | 25.64 | 2.56% | 339,818 |
| Oct 24, 2025 | 24.44 | 25.00 | 24.37 | 25.00 | 25.00 | 6.70% | 700,854 |
| Oct 23, 2025 | 22.77 | 23.77 | 22.61 | 23.43 | 23.43 | 3.54% | 252,744 |
| Oct 22, 2025 | 23.77 | 24.19 | 21.81 | 22.63 | 22.63 | -7.10% | 602,215 |
| Oct 21, 2025 | 25.14 | 25.22 | 24.13 | 24.36 | 24.36 | -3.68% | 377,784 |
| Oct 20, 2025 | 25.57 | 26.18 | 24.95 | 25.29 | 25.29 | 4.20% | 744,910 |
| Oct 17, 2025 | 23.55 | 24.36 | 23.39 | 24.27 | 24.27 | -1.66% | 609,460 |
| Oct 16, 2025 | 26.65 | 26.65 | 24.64 | 24.68 | 24.68 | -6.83% | 887,999 |
| Oct 15, 2025 | 26.70 | 27.16 | 25.66 | 26.49 | 26.49 | 2.28% | 774,837 |
| Oct 14, 2025 | 24.60 | 26.63 | 23.88 | 25.90 | 25.90 | 1.33% | 1,365,308 |
| Oct 13, 2025 | 25.25 | 25.58 | 24.60 | 25.56 | 25.56 | 5.36% | 904,031 |
| Oct 10, 2025 | 26.67 | 27.49 | 24.11 | 24.26 | 24.26 | -6.01% | 1,724,083 |
| Oct 9, 2025 | 25.50 | 25.82 | 24.92 | 25.81 | 25.81 | 1.57% | 718,896 |
| Oct 8, 2025 | 25.05 | 25.62 | 24.53 | 25.41 | 25.41 | 2.50% | 573,529 |
| Oct 7, 2025 | 25.40 | 25.47 | 23.80 | 24.79 | 24.79 | -0.44% | 964,100 |
| Oct 6, 2025 | 24.61 | 25.00 | 24.41 | 24.90 | 24.90 | 5.87% | 726,161 |
| Oct 3, 2025 | 23.47 | 24.30 | 23.20 | 23.52 | 23.52 | 1.29% | 1,190,501 |
| Oct 2, 2025 | 22.59 | 23.29 | 22.34 | 23.22 | 23.22 | 4.88% | 1,101,379 |
| Oct 1, 2025 | 22.05 | 22.42 | 21.81 | 22.14 | 22.14 | 1.79% | 400,594 |
| Sep 30, 2025 | 21.73 | 21.98 | 21.51 | 21.75 | 21.75 | -0.41% | 500,634 |
| Sep 29, 2025 | 20.96 | 21.90 | 20.96 | 21.84 | 21.84 | 6.12% | 572,169 |
| Sep 26, 2025 | 20.70 | 20.78 | 19.83 | 20.58 | 20.58 | -0.96% | 874,499 |
| Sep 25, 2025 | 21.24 | 21.49 | 20.35 | 20.78 | 20.78 | -5.67% | 498,942 |
| Sep 24, 2025 | 21.98 | 22.60 | 21.85 | 22.03 | 22.03 | 1.29% | 769,409 |
| Sep 23, 2025 | 22.72 | 22.82 | 21.54 | 21.75 | 21.75 | -3.29% | 580,895 |
| Sep 22, 2025 | 21.56 | 22.54 | 21.24 | 22.49 | 22.49 | 2.88% | 452,753 |
| Sep 19, 2025 | 21.83 | 22.12 | 21.56 | 21.86 | 21.86 | 0.74% | 639,771 |
| Sep 18, 2025 | 21.63 | 21.98 | 21.23 | 21.70 | 21.70 | 2.31% | 566,852 |
| Sep 17, 2025 | 20.70 | 21.53 | 20.26 | 21.21 | 21.21 | 1.92% | 749,890 |
| Sep 16, 2025 | 20.50 | 20.85 | 20.04 | 20.81 | 20.81 | 2.56% | 1,330,448 |
| Sep 15, 2025 | 20.00 | 20.32 | 19.83 | 20.29 | 20.29 | 2.58% | 265,363 |
| Sep 12, 2025 | 19.37 | 19.85 | 19.31 | 19.78 | 19.78 | 2.43% | 480,079 |
| Sep 11, 2025 | 19.10 | 19.73 | 18.89 | 19.31 | 19.31 | 1.21% | 1,563,606 |
| Sep 10, 2025 | 18.76 | 19.39 | 18.64 | 19.08 | 19.08 | 3.64% | 1,241,251 |
| Sep 9, 2025 | 17.30 | 18.43 | 17.26 | 18.41 | 18.41 | 7.85% | 1,033,540 |
| Sep 8, 2025 | 17.07 | 17.22 | 16.70 | 17.07 | 17.07 | 0.77% | 157,102 |
| Sep 5, 2025 | 17.27 | 17.31 | 16.31 | 16.94 | 16.94 | 0.30% | 242,544 |
| Sep 4, 2025 | 17.42 | 17.42 | 16.74 | 16.89 | 16.89 | -3.04% | 173,949 |
| Sep 3, 2025 | 18.09 | 18.17 | 17.28 | 17.42 | 17.42 | -3.33% | 555,592 |
| Sep 2, 2025 | 17.53 | 18.23 | 17.09 | 18.02 | 18.02 | 0.50% | 462,033 |
| Aug 29, 2025 | 17.98 | 18.25 | 17.57 | 17.93 | 17.93 | 1.24% | 560,924 |
| Aug 28, 2025 | 17.71 | 18.04 | 17.64 | 17.71 | 17.71 | 1.14% | 335,721 |
| 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 |