VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
15.15
+1.21 (8.68%)
At close: Jun 6, 2025, 4:00 PM
15.49
+0.34 (2.24%)
After-hours: Jun 6, 2025, 6:45 PM EDT
DAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.16 | 15.41 | 14.16 | 15.15 | 15.15 | 8.68% | 395,113 |
| Jun 5, 2025 | 14.70 | 14.77 | 13.82 | 13.94 | 13.94 | -3.19% | 657,767 |
| Jun 4, 2025 | 14.02 | 14.61 | 13.93 | 14.40 | 14.40 | 2.06% | 511,929 |
| Jun 3, 2025 | 13.79 | 14.14 | 13.60 | 14.11 | 14.11 | 5.14% | 185,881 |
| Jun 2, 2025 | 12.95 | 13.48 | 12.95 | 13.42 | 13.42 | 4.76% | 587,171 |
| May 30, 2025 | 12.94 | 12.96 | 12.60 | 12.81 | 12.81 | -2.59% | 775,407 |
| May 29, 2025 | 13.70 | 13.70 | 13.15 | 13.15 | 13.15 | -2.59% | 355,135 |
| May 28, 2025 | 14.04 | 14.04 | 13.34 | 13.50 | 13.50 | -3.98% | 213,882 |
| May 27, 2025 | 14.04 | 14.21 | 13.76 | 14.06 | 14.06 | 4.61% | 905,408 |
| May 23, 2025 | 13.20 | 13.71 | 12.97 | 13.44 | 13.44 | -5.62% | 916,403 |
| May 22, 2025 | 14.68 | 15.07 | 14.05 | 14.24 | 14.24 | -5.57% | 1,460,731 |
| May 21, 2025 | 14.00 | 15.70 | 13.96 | 15.08 | 15.08 | 9.67% | 1,415,623 |
| May 20, 2025 | 13.60 | 13.86 | 13.39 | 13.75 | 13.75 | 2.61% | 682,418 |
| May 19, 2025 | 12.86 | 13.47 | 12.78 | 13.40 | 13.40 | 2.45% | 358,785 |
| May 16, 2025 | 12.47 | 13.22 | 12.47 | 13.08 | 13.08 | 5.83% | 587,481 |
| May 15, 2025 | 12.52 | 12.52 | 12.00 | 12.36 | 12.36 | -2.91% | 815,829 |
| May 14, 2025 | 12.96 | 13.01 | 12.64 | 12.73 | 12.73 | -1.47% | 731,365 |
| May 13, 2025 | 12.54 | 12.98 | 12.41 | 12.92 | 12.92 | 6.16% | 653,020 |
| May 12, 2025 | 12.24 | 12.45 | 11.99 | 12.17 | 12.17 | 4.20% | 374,634 |
| May 9, 2025 | 11.52 | 11.96 | 11.33 | 11.68 | 11.68 | 0.60% | 483,736 |
| May 8, 2025 | 11.31 | 11.73 | 11.18 | 11.61 | 11.61 | 7.60% | 825,095 |
| May 7, 2025 | 10.91 | 10.96 | 10.69 | 10.79 | 10.79 | -0.37% | 356,794 |
| May 6, 2025 | 10.49 | 10.88 | 10.49 | 10.83 | 10.83 | 0.74% | 423,060 |
| May 5, 2025 | 10.86 | 10.90 | 10.60 | 10.75 | 10.75 | -2.63% | 506,130 |
| May 2, 2025 | 10.86 | 11.25 | 10.76 | 11.04 | 11.04 | 1.94% | 717,495 |
| May 1, 2025 | 10.74 | 11.04 | 10.58 | 10.83 | 10.83 | 4.44% | 199,603 |
| Apr 30, 2025 | 10.27 | 10.39 | 10.02 | 10.37 | 10.37 | -1.98% | 488,455 |
| Apr 29, 2025 | 10.50 | 10.65 | 10.41 | 10.58 | 10.58 | -0.09% | 187,842 |
| Apr 28, 2025 | 10.70 | 10.76 | 10.23 | 10.59 | 10.59 | -0.47% | 176,901 |
| Apr 25, 2025 | 10.47 | 10.73 | 10.32 | 10.64 | 10.64 | 2.60% | 536,305 |
| Apr 24, 2025 | 9.94 | 10.39 | 9.94 | 10.37 | 10.37 | 3.91% | 285,462 |
| Apr 23, 2025 | 10.25 | 10.31 | 9.86 | 9.98 | 9.98 | 1.94% | 439,962 |
| Apr 22, 2025 | 9.12 | 9.85 | 9.12 | 9.79 | 9.79 | 9.75% | 153,517 |
| Apr 21, 2025 | 9.07 | 9.19 | 8.79 | 8.92 | 8.92 | -0.67% | 282,479 |
| Apr 17, 2025 | 8.97 | 9.02 | 8.73 | 8.98 | 8.98 | 0.90% | 137,043 |
| Apr 16, 2025 | 8.74 | 9.00 | 8.68 | 8.90 | 8.90 | -0.78% | 184,862 |
| Apr 15, 2025 | 9.35 | 9.36 | 8.83 | 8.97 | 8.97 | -3.24% | 115,886 |
| Apr 14, 2025 | 9.39 | 9.53 | 9.13 | 9.27 | 9.27 | 1.42% | 394,074 |
| Apr 11, 2025 | 8.83 | 9.17 | 8.67 | 9.14 | 9.14 | 6.53% | 472,614 |
| Apr 10, 2025 | 9.02 | 9.02 | 8.37 | 8.58 | 8.58 | -7.84% | 708,347 |
| Apr 9, 2025 | 8.04 | 9.50 | 7.91 | 9.31 | 9.31 | 16.23% | 405,790 |
| Apr 8, 2025 | 9.01 | 9.07 | 7.92 | 8.01 | 8.01 | -6.10% | 359,073 |
| Apr 7, 2025 | 7.91 | 9.20 | 7.80 | 8.53 | 8.53 | -1.39% | 371,580 |
| Apr 4, 2025 | 8.76 | 8.86 | 8.00 | 8.65 | 8.65 | -4.42% | 475,329 |
| Apr 3, 2025 | 9.09 | 9.28 | 8.94 | 9.05 | 9.05 | -8.77% | 345,586 |
| Apr 2, 2025 | 9.35 | 9.92 | 9.30 | 9.92 | 9.92 | 3.77% | 220,837 |
| Apr 1, 2025 | 9.06 | 9.56 | 8.86 | 9.56 | 9.56 | 5.87% | 277,216 |
| Mar 31, 2025 | 9.10 | 9.12 | 8.77 | 9.03 | 9.03 | -3.22% | 773,818 |
| Mar 28, 2025 | 9.97 | 9.97 | 9.30 | 9.33 | 9.33 | -7.62% | 256,530 |
| Mar 27, 2025 | 10.13 | 10.36 | 9.97 | 10.10 | 10.10 | -1.08% | 159,798 |