VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
25.16
-0.48 (-1.87%)
Oct 28, 2025, 4:00 PM EDT - Market closed

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202525.6526.3025.1625.1625.16-1.87%471,465
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
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