Skip to main content
logo
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
16.51
+0.01 (0.06%)
At close: Feb 26, 2026, 4:00 PM EST
16.15
-0.36 (-2.18%)
Pre-market: Feb 27, 2026, 8:30 AM EST

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202616.5016.7716.0816.5116.510.06%119,974
Feb 25, 202616.3916.8116.2516.5016.503.90%1,309,598
Feb 24, 202614.9716.0014.9415.8815.884.27%239,265
Feb 23, 202614.9515.3114.9315.2315.23-1.04%323,893
Feb 20, 202615.5516.0615.2315.3915.39-2.10%261,680
Feb 19, 202615.2915.7515.0815.7215.720.64%109,688
Feb 18, 202615.5016.1415.4515.6215.62-0.32%122,648
Feb 17, 202615.6615.9615.2115.6715.67-2.31%325,003
Feb 13, 202615.5816.4015.2116.0416.045.04%270,678
Feb 12, 202615.9416.0115.1015.2715.27-4.08%246,396
Feb 11, 202616.5016.5015.5015.9215.92-3.16%282,042
Feb 10, 202616.5217.0116.4216.4416.44-2.43%343,204
Feb 9, 202615.7716.9215.6716.8516.855.64%633,669
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