Skip to main content
logo
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
19.00
-0.71 (-3.60%)
At close: Dec 5, 2025, 4:00 PM EST
19.50
+0.50 (2.63%)
After-hours: Dec 5, 2025, 4:16 PM EST

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.4619.5018.8119.0019.00-3.60%276,638
Dec 4, 202518.9219.7918.6619.7119.713.85%1,683,313
Dec 3, 202518.2619.0218.0018.9818.984.57%427,481
Dec 2, 202518.7819.2018.1218.1518.15-2.21%501,871
Dec 1, 202518.2418.9318.1118.5618.56-4.38%2,563,597
Nov 28, 202519.0319.7419.0119.4119.414.69%1,054,763
Nov 26, 202518.0018.6617.6218.5418.545.28%3,144,271
Nov 25, 202517.1717.6516.5517.6117.610.74%1,192,896
Nov 24, 202516.3017.5216.2517.4817.489.52%534,374
Nov 21, 202515.9616.2015.1115.9615.96-0.62%734,373
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
Oct 15, 202526.7027.1625.6626.4926.492.28%774,837
Oct 14, 202524.6026.6323.8825.9025.901.33%1,365,308
Oct 13, 202525.2525.5824.6025.5625.565.36%904,031
Oct 10, 202526.6727.4924.1124.2624.26-6.01%1,724,083
Oct 9, 202525.5025.8224.9225.8125.811.57%718,896
Oct 8, 202525.0525.6224.5325.4125.412.50%573,529
Oct 7, 202525.4025.4723.8024.7924.79-0.44%964,100
Oct 6, 202524.6125.0024.4124.9024.905.87%726,161
Oct 3, 202523.4724.3023.2023.5223.521.29%1,190,501
Oct 2, 202522.5923.2922.3423.2223.224.88%1,101,379
Oct 1, 202522.0522.4221.8122.1422.141.79%400,594
Sep 30, 202521.7321.9821.5121.7521.75-0.41%500,634
Sep 29, 202520.9621.9020.9621.8421.846.12%572,169
Sep 26, 202520.7020.7819.8320.5820.58-0.96%874,499