Skip to main content
logo
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
25.41
+0.62 (2.50%)
At close: Oct 8, 2025, 4:00 PM EDT
25.54
+0.13 (0.51%)
After-hours: Oct 8, 2025, 4:24 PM EDT

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202525.0525.6224.5325.41-2.50%572,033
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
Sep 25, 202521.2421.4920.3520.7820.78-5.67%498,942
Sep 24, 202521.9822.6021.8522.0322.031.29%769,409
Sep 23, 202522.7222.8221.5421.7521.75-3.29%580,895
Sep 22, 202521.5622.5421.2422.4922.492.88%452,753
Sep 19, 202521.8322.1221.5621.8621.860.74%639,771
Sep 18, 202521.6321.9821.2321.7021.702.31%566,852
Sep 17, 202520.7021.5320.2621.2121.211.92%749,890
Sep 16, 202520.5020.8520.0420.8120.812.56%1,330,448
Sep 15, 202520.0020.3219.8320.2920.292.58%265,363
Sep 12, 202519.3719.8519.3119.7819.782.43%480,079
Sep 11, 202519.1019.7318.8919.3119.311.21%1,563,606
Sep 10, 202518.7619.3918.6419.0819.083.64%1,241,251
Sep 9, 202517.3018.4317.2618.4118.417.85%1,033,540
Sep 8, 202517.0717.2216.7017.0717.070.77%157,102
Sep 5, 202517.2717.3116.3116.9416.940.30%242,544
Sep 4, 202517.4217.4216.7416.8916.89-3.04%173,949
Sep 3, 202518.0918.1717.2817.4217.42-3.33%555,592
Sep 2, 202517.5318.2317.0918.0218.020.50%462,033
Aug 29, 202517.9818.2517.5717.9317.931.24%560,924
Aug 28, 202517.7118.0417.6417.7117.711.14%335,721
Aug 27, 202517.6417.7917.4117.5117.51-0.85%636,811
Aug 26, 202517.1817.7017.0717.6617.662.56%300,238
Aug 25, 202517.2717.4316.8517.2217.22-2.16%475,281
Aug 22, 202516.7217.8516.5117.6017.605.01%537,672
Aug 21, 202516.6216.8816.4916.7616.76-1.12%207,491
Aug 20, 202516.5516.9515.9116.9516.951.80%683,987
Aug 19, 202517.6417.7616.5816.6516.65-6.30%569,599
Aug 18, 202517.2518.0117.1117.7717.773.74%379,982
Aug 15, 202517.2317.3416.6717.1317.13-1.32%509,382
Aug 14, 202516.7017.3916.6317.3617.362.84%432,345
Aug 13, 202516.7317.2216.6316.8816.880.72%352,694
Aug 12, 202516.8416.9516.6416.7616.760.54%369,472
Aug 11, 202516.8717.2216.6216.6716.670.36%149,396
Aug 8, 202517.0417.0816.2516.6116.61-1.01%474,605
Aug 7, 202517.2817.4516.5516.7816.78-0.77%981,923
Aug 6, 202516.4816.9216.3016.9116.912.92%389,791
Aug 5, 202516.6616.6616.1016.4316.43-1.85%586,097
Aug 4, 202516.2816.7415.9716.7416.744.43%436,718
Aug 1, 202516.6016.6315.8416.0316.03-8.40%654,143
Jul 31, 202517.6918.0017.4717.5017.500.52%1,264,611
Jul 30, 202517.5617.7417.1417.4117.410.29%841,470