Skip to main content
logo
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
16.80
+0.31 (1.88%)
Apr 9, 2026, 11:55 AM EDT - Market open

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202616.6216.8416.1516.4916.496.46%1,853,193
Apr 7, 202615.1015.5214.7815.4915.490.65%240,436
Apr 6, 202615.2115.5515.2115.3915.392.67%250,274
Apr 2, 202614.3115.0414.0514.9914.991.08%426,573
Apr 1, 202615.2215.2714.8014.8314.83-0.60%152,365
Mar 31, 202614.2314.9814.0514.9214.926.88%845,579
Mar 30, 202614.8514.9213.7413.9613.96-4.51%825,284
Mar 27, 202615.1915.2514.4414.6214.62-5.74%850,838
Mar 26, 202616.0016.2915.4315.5115.51-5.43%304,317
Mar 25, 202616.5416.8616.1816.4016.402.31%110,091
Mar 24, 202616.5616.7915.7916.0316.03-4.13%403,821
Mar 23, 202616.3517.0116.3416.7216.723.72%1,885,076
Mar 20, 202616.6916.6915.7716.1216.12-2.42%444,151
Mar 19, 202616.2116.7715.8116.5216.52-0.96%1,611,624
Mar 18, 202616.9917.2016.6616.6816.68-3.08%190,815
Mar 17, 202617.0717.5416.9117.2117.21-0.12%360,531
Mar 16, 202617.1117.4016.9417.2317.235.06%3,289,576
Mar 13, 202616.6917.1216.2916.4016.401.74%197,187
Mar 12, 202616.3716.3915.8516.1216.12-3.47%674,383
Mar 11, 202616.4317.0116.3316.7016.701.95%303,126
Mar 10, 202616.3916.7416.1616.3816.381.42%1,632,678
Mar 9, 202615.4416.2615.3616.1516.153.33%381,556
Mar 6, 202616.1816.2615.5415.6315.63-5.90%1,083,554
Mar 5, 202616.9317.2216.1716.6116.61-2.58%625,639
Mar 4, 202616.5217.2716.4617.0517.057.91%505,541
Mar 3, 202615.8016.2215.4015.8015.80-4.65%346,555
Mar 2, 202615.5116.7315.3516.5716.574.02%333,775
Feb 27, 202616.1816.3915.6315.9315.93-3.51%1,139,050
Feb 26, 202616.5016.7716.0816.5116.510.06%406,211
Feb 25, 202616.3916.8116.2516.5016.503.90%1,309,602
Feb 24, 202614.9716.0014.9415.8815.884.27%239,267
Feb 23, 202614.9515.3114.9315.2315.23-1.04%323,985
Feb 20, 202615.5516.0615.2315.3915.39-2.10%261,696
Feb 19, 202615.2915.7515.0815.7215.720.64%109,757
Feb 18, 202615.5016.1415.4515.6215.62-0.32%122,648
Feb 17, 202615.6615.9615.2115.6715.67-2.31%325,053
Feb 13, 202615.5816.4015.2116.0416.045.04%270,701
Feb 12, 202615.9416.0115.1015.2715.27-4.08%246,580
Feb 11, 202616.5016.5015.5015.9215.92-3.16%345,236
Feb 10, 202616.5217.0116.4216.4416.44-2.43%345,772
Feb 9, 202615.7716.9215.6716.8516.855.64%633,769
Feb 6, 202614.6616.0114.6615.9515.9516.25%967,305
Feb 5, 202615.0915.4713.6813.7213.72-13.11%1,171,398
Feb 4, 202616.7516.7715.1715.7915.79-7.93%976,905
Feb 3, 202617.6517.7216.3117.1517.15-1.38%628,736
Feb 2, 202617.3717.8617.1317.3917.39-3.55%503,175
Jan 30, 202618.5718.8417.7418.0318.03-4.91%1,342,651
Jan 29, 202620.0320.0318.5218.9618.96-5.95%484,017
Jan 28, 202620.3420.5419.8620.1620.16-0.25%661,677
Jan 27, 202619.4320.2919.2020.2120.215.48%298,468