VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
10.86
-0.33 (-2.95%)
Mar 25, 2025, 4:00 PM EST - Market closed
DAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 11.09 | 11.19 | 10.74 | 10.84 | 10.84 | -3.13% | 312,550 |
| Mar 24, 2025 | 10.71 | 11.21 | 10.71 | 11.19 | 11.19 | 7.91% | 156,055 |
| Mar 21, 2025 | 10.22 | 10.41 | 10.09 | 10.37 | 10.37 | -0.86% | 81,244 |
| Mar 20, 2025 | 10.39 | 10.75 | 10.34 | 10.46 | 10.46 | -0.85% | 116,620 |
| Mar 19, 2025 | 10.14 | 10.68 | 10.09 | 10.55 | 10.55 | 4.66% | 222,667 |
| Mar 18, 2025 | 10.40 | 10.40 | 10.02 | 10.08 | 10.08 | -4.82% | 336,765 |
| Mar 17, 2025 | 10.46 | 10.71 | 10.20 | 10.59 | 10.59 | 0.38% | 400,401 |
| Mar 14, 2025 | 10.24 | 10.61 | 10.19 | 10.55 | 10.55 | 6.46% | 104,848 |
| Mar 13, 2025 | 10.36 | 10.38 | 9.86 | 9.91 | 9.91 | -4.34% | 209,834 |
| Mar 12, 2025 | 10.61 | 10.68 | 10.03 | 10.36 | 10.36 | 0.39% | 207,168 |
| Mar 11, 2025 | 10.11 | 10.45 | 9.74 | 10.32 | 10.32 | 3.20% | 186,579 |
| Mar 10, 2025 | 10.82 | 10.90 | 9.78 | 10.00 | 10.00 | -11.58% | 347,356 |
| Mar 7, 2025 | 11.12 | 11.52 | 10.81 | 11.31 | 11.31 | 1.07% | 276,946 |
| Mar 6, 2025 | 11.39 | 11.76 | 11.02 | 11.19 | 11.19 | -5.73% | 535,150 |
| Mar 5, 2025 | 11.38 | 11.87 | 11.10 | 11.87 | 11.87 | 5.89% | 310,327 |
| Mar 4, 2025 | 10.86 | 11.58 | 10.37 | 11.21 | 11.21 | -0.09% | 629,494 |
| Mar 3, 2025 | 12.67 | 12.94 | 11.12 | 11.22 | 11.22 | -5.32% | 532,031 |
| Feb 28, 2025 | 11.17 | 11.89 | 11.06 | 11.85 | 11.85 | 4.41% | 1,325,797 |
| Feb 27, 2025 | 12.06 | 12.36 | 11.28 | 11.35 | 11.35 | -1.65% | 534,291 |
| Feb 26, 2025 | 11.46 | 11.85 | 11.29 | 11.54 | 11.54 | 0.87% | 298,426 |
| Feb 25, 2025 | 12.06 | 12.22 | 11.13 | 11.44 | 11.44 | -9.99% | 564,483 |
| Feb 24, 2025 | 13.53 | 13.59 | 12.53 | 12.71 | 12.71 | -6.13% | 278,659 |
| Feb 21, 2025 | 14.82 | 15.05 | 13.51 | 13.54 | 13.54 | -8.02% | 405,427 |
| Feb 20, 2025 | 14.97 | 14.97 | 14.35 | 14.72 | 14.72 | -0.54% | 169,485 |
| Feb 19, 2025 | 14.95 | 15.17 | 14.73 | 14.80 | 14.80 | -0.20% | 135,983 |
| Feb 18, 2025 | 15.29 | 15.29 | 14.73 | 14.83 | 14.83 | -2.75% | 171,443 |
| Feb 14, 2025 | 15.19 | 15.37 | 15.08 | 15.25 | 15.25 | 0.66% | 81,884 |
| Feb 13, 2025 | 14.76 | 15.17 | 14.48 | 15.15 | 15.15 | 2.92% | 271,455 |
| Feb 12, 2025 | 14.33 | 14.85 | 14.25 | 14.72 | 14.72 | 1.52% | 101,703 |
| Feb 11, 2025 | 14.91 | 15.17 | 14.43 | 14.50 | 14.50 | -4.67% | 176,585 |
| Feb 10, 2025 | 15.26 | 15.34 | 15.07 | 15.21 | 15.21 | 0.86% | 121,871 |
| Feb 7, 2025 | 15.25 | 15.82 | 14.96 | 15.08 | 15.08 | 1.07% | 365,860 |
| Feb 6, 2025 | 15.12 | 15.51 | 14.71 | 14.92 | 14.92 | -0.40% | 1,344,507 |
| Feb 5, 2025 | 15.14 | 15.40 | 14.89 | 14.98 | 14.98 | -1.06% | 237,243 |
| Feb 4, 2025 | 15.12 | 15.32 | 14.94 | 15.14 | 15.14 | - | 103,538 |
| Feb 3, 2025 | 13.93 | 15.29 | 13.93 | 15.14 | 15.14 | -0.26% | 259,601 |
| Jan 31, 2025 | 15.59 | 15.93 | 15.06 | 15.18 | 15.18 | -1.49% | 359,279 |
| Jan 30, 2025 | 14.90 | 15.54 | 14.90 | 15.41 | 15.41 | 4.97% | 353,895 |
| Jan 29, 2025 | 14.36 | 14.82 | 14.22 | 14.68 | 14.68 | 1.66% | 340,462 |
| Jan 28, 2025 | 14.77 | 14.77 | 14.06 | 14.44 | 14.44 | -0.14% | 307,455 |
| Jan 27, 2025 | 15.74 | 15.78 | 13.93 | 14.46 | 14.46 | -14.29% | 872,041 |
| Jan 24, 2025 | 17.00 | 17.56 | 16.77 | 16.87 | 16.87 | 1.02% | 275,801 |
| Jan 23, 2025 | 16.40 | 17.35 | 16.34 | 16.70 | 16.70 | -0.06% | 398,881 |
| Jan 22, 2025 | 16.47 | 16.90 | 16.06 | 16.71 | 16.71 | 0.66% | 297,845 |
| Jan 21, 2025 | 16.99 | 17.09 | 15.90 | 16.60 | 16.60 | -0.95% | 539,071 |
| Jan 17, 2025 | 16.82 | 17.27 | 16.67 | 16.76 | 16.76 | 3.84% | 288,394 |
| Jan 16, 2025 | 16.00 | 16.33 | 15.75 | 16.14 | 16.14 | 0.06% | 423,757 |
| Jan 15, 2025 | 15.81 | 16.33 | 15.65 | 16.13 | 16.13 | 6.12% | 377,673 |
| Jan 14, 2025 | 15.31 | 15.62 | 14.95 | 15.20 | 15.20 | 3.05% | 223,387 |
| Jan 13, 2025 | 14.50 | 14.78 | 14.16 | 14.75 | 14.75 | -2.90% | 238,076 |