VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
16.78
-0.13 (-0.77%)
At close: Aug 7, 2025, 4:00 PM
16.91
+0.13 (0.77%)
Pre-market: Aug 8, 2025, 4:25 AM EDT

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 202518.0318.0317.1417.3617.36-3.45%670,440
Jul 28, 202518.6218.6517.8817.9817.98-1.75%404,295
Jul 25, 202518.5818.5817.9318.3018.30-1.82%368,569
Jul 24, 202518.6318.9018.4618.6418.64-0.69%591,951
Jul 23, 202518.8518.8818.2618.7718.770.05%759,428
Jul 22, 202518.7718.8818.0518.7618.760.37%313,206
Jul 21, 202519.2119.8718.6718.6918.69-0.16%878,273
Jul 18, 202519.2719.6218.4118.7218.72-0.90%872,990
Jul 17, 202518.4819.0818.1918.8918.891.67%561,105
Jul 16, 202517.9018.6817.8718.5818.585.27%474,670
Jul 15, 202517.9717.9717.4217.6517.65-2.97%936,231
Jul 14, 202517.9918.6117.8818.1918.193.71%862,129
Jul 11, 202518.1918.2617.4517.5417.54-2.12%341,125
Jul 10, 202517.5618.0417.4117.9217.921.19%341,099
Jul 9, 202517.5217.7117.0117.7117.712.67%446,588
Jul 8, 202517.3317.7917.1817.2517.250.64%314,812
Jul 7, 202517.4717.5116.6517.1417.14-2.94%1,124,753
Jul 3, 202517.5018.0717.4517.6617.660.91%617,556
Jul 2, 202516.5417.5016.5417.5017.506.51%230,167
Jul 1, 202516.3016.7016.1516.4316.43-0.73%240,800
Jun 30, 202516.1816.6416.1416.5516.554.75%718,307
Jun 27, 202516.3116.3115.6215.8015.80-2.23%248,221
Jun 26, 202515.4516.2815.3616.1616.164.19%621,437
Jun 25, 202515.9815.9915.3315.5115.510.26%245,127
Jun 24, 202515.2415.6915.1415.4715.472.25%359,388
Jun 23, 202514.8815.3614.4815.1315.13-0.85%240,527
Jun 20, 202515.5415.6315.1615.2615.26-0.33%850,559
Jun 18, 202514.6415.3114.4515.3115.314.36%956,176
Jun 17, 202515.0115.1214.4914.6714.67-4.12%299,526
Jun 16, 202515.0315.3615.0315.3015.306.62%181,750
Jun 13, 202514.3214.6414.1714.3514.35-3.17%178,338
Jun 12, 202514.7715.0814.6914.8214.82-0.80%671,997
Jun 11, 202515.0115.1814.7714.9414.94-1.39%319,024
Jun 10, 202515.4115.4114.9615.1515.15-1.17%569,334
Jun 9, 202515.2115.4215.0815.3315.331.19%867,357
Jun 6, 202514.1615.4114.1615.1515.158.68%395,113
Jun 5, 202514.7014.7713.8213.9413.94-3.19%657,767
Jun 4, 202514.0214.6113.9314.4014.402.06%511,929
Jun 3, 202513.7914.1413.6014.1114.115.14%185,881
Jun 2, 202512.9513.4812.9513.4213.424.76%587,171
May 30, 202512.9412.9612.6012.8112.81-2.59%775,407
May 29, 202513.7013.7013.1513.1513.15-2.59%355,135
May 28, 202514.0414.0413.3413.5013.50-3.98%213,882