Skip to main content
logo
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
15.95
+2.23 (16.25%)
At close: Feb 6, 2026, 4:00 PM EST
15.76
-0.19 (-1.19%)
After-hours: Feb 6, 2026, 6:57 PM EST

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202614.6616.0114.6615.9515.9516.25%967,259
Feb 5, 202615.0915.4713.6813.7213.72-13.11%1,169,839
Feb 4, 202616.7516.7715.1715.7915.79-7.93%975,982
Feb 3, 202617.6517.7216.3117.1517.15-1.38%628,726
Feb 2, 202617.3717.8617.1317.3917.39-3.55%503,065
Jan 30, 202618.5718.8417.7418.0318.03-4.91%1,341,207
Jan 29, 202620.0320.0318.5218.9618.96-5.95%484,000
Jan 28, 202620.3420.5419.8620.1620.16-0.25%660,286
Jan 27, 202619.4320.2919.2020.2120.215.48%298,460
Jan 26, 202619.5219.7319.1219.1619.16-3.33%179,739
Jan 23, 202619.2520.3618.7219.8219.822.80%428,344
Jan 22, 202619.9720.0019.2119.2819.28-2.03%1,074,131
Jan 21, 202619.8220.4218.8219.6819.68-0.40%1,069,731
Jan 20, 202619.7120.3619.4619.7619.76-6.08%582,189
Jan 16, 202620.1121.1520.0821.0421.044.78%520,526
Jan 15, 202620.5720.6119.9220.0820.08-1.95%322,033
Jan 14, 202620.3020.7720.1120.4820.481.99%455,438
Jan 13, 202619.9520.1419.5720.0820.081.98%524,242
Jan 12, 202618.9519.7918.9519.6919.693.04%666,117
Jan 9, 202619.1819.6118.9219.1119.110.47%260,033
Jan 8, 202618.5519.3218.4219.0219.021.82%668,968
Jan 7, 202619.1419.1918.6518.6818.68-1.53%176,818
Jan 6, 202619.3019.4718.4618.9718.97-1.45%1,615,894
Jan 5, 202618.5019.3718.3719.2519.258.15%1,951,044
Jan 2, 202616.8917.8616.7117.8017.807.68%565,234
Dec 31, 202516.7816.8916.4316.5316.53-1.49%568,902
Dec 30, 202517.0417.1416.6516.7816.78-1.64%614,659
Dec 29, 202516.9217.5916.9217.0617.06-0.76%662,616
Dec 26, 202517.7517.8017.0817.1917.19-3.64%294,611
Dec 24, 202517.6617.8417.4917.8417.840.45%365,299
Dec 23, 202517.8518.0517.6117.7617.76-1.93%404,956
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