VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
16.60
-0.16 (-0.95%)
Jan 21, 2025, 4:00 PM EST - Market closed
DAPP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 16.99 | 17.09 | 15.90 | 16.60 | 16.60 | -0.95% | 538,642 |
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 |
Jan 10, 2025 | 15.10 | 15.27 | 14.62 | 15.19 | 15.19 | -1.17% | 428,006 |
Jan 8, 2025 | 15.68 | 15.77 | 14.98 | 15.37 | 15.37 | -3.15% | 167,158 |
Jan 7, 2025 | 16.96 | 16.99 | 15.77 | 15.87 | 15.87 | -7.25% | 354,448 |
Jan 6, 2025 | 16.97 | 17.28 | 16.68 | 17.11 | 17.11 | 3.13% | 523,012 |
Jan 3, 2025 | 15.24 | 16.60 | 15.15 | 16.59 | 16.59 | 9.94% | 288,810 |
Jan 2, 2025 | 14.96 | 15.44 | 14.64 | 15.09 | 15.09 | 5.01% | 320,826 |
Dec 31, 2024 | 15.11 | 15.20 | 14.24 | 14.37 | 14.37 | -2.11% | 270,821 |
Dec 30, 2024 | 15.00 | 15.00 | 14.26 | 14.68 | 14.68 | -4.55% | 673,427 |
Dec 27, 2024 | 16.01 | 16.07 | 15.23 | 15.38 | 15.38 | -3.75% | 319,895 |
Dec 26, 2024 | 15.89 | 16.18 | 15.76 | 15.98 | 15.98 | -1.48% | 488,146 |
Dec 24, 2024 | 15.59 | 16.29 | 15.54 | 16.22 | 16.22 | 6.43% | 562,178 |
Dec 23, 2024 | 15.90 | 15.90 | 15.13 | 15.24 | 15.24 | -7.92% | 509,641 |
Dec 20, 2024 | 15.96 | 16.75 | 15.86 | 16.55 | 15.94 | 1.85% | 542,412 |
Dec 19, 2024 | 17.67 | 17.87 | 16.14 | 16.25 | 15.65 | -4.86% | 398,811 |
Dec 18, 2024 | 19.01 | 19.19 | 16.84 | 17.08 | 16.45 | -10.72% | 703,792 |
Dec 17, 2024 | 19.78 | 19.78 | 18.79 | 19.13 | 18.43 | -1.80% | 295,833 |
Dec 16, 2024 | 18.84 | 20.16 | 18.65 | 19.48 | 18.77 | 5.58% | 302,954 |
Dec 13, 2024 | 18.59 | 18.81 | 18.12 | 18.45 | 17.77 | 0.16% | 248,775 |
Dec 12, 2024 | 18.94 | 19.40 | 18.26 | 18.42 | 17.74 | -0.70% | 463,144 |
Dec 11, 2024 | 18.37 | 18.80 | 18.15 | 18.55 | 17.87 | 3.63% | 251,464 |
Dec 10, 2024 | 18.84 | 18.84 | 17.60 | 17.90 | 17.24 | -3.50% | 128,303 |
Dec 9, 2024 | 20.01 | 20.03 | 18.48 | 18.55 | 17.87 | -8.12% | 817,976 |
Dec 6, 2024 | 19.29 | 20.59 | 19.19 | 20.19 | 19.45 | 6.21% | 392,653 |
Dec 5, 2024 | 20.37 | 20.71 | 18.92 | 19.01 | 18.31 | -2.16% | 305,966 |
Dec 4, 2024 | 18.27 | 19.49 | 18.20 | 19.43 | 18.72 | 6.88% | 429,205 |
Dec 3, 2024 | 17.80 | 18.44 | 17.57 | 18.18 | 17.51 | -0.11% | 145,801 |
Dec 2, 2024 | 18.64 | 19.03 | 18.00 | 18.20 | 17.53 | -3.19% | 350,378 |
Nov 29, 2024 | 18.71 | 19.61 | 18.62 | 18.80 | 18.11 | 2.51% | 567,856 |
Nov 27, 2024 | 17.42 | 18.47 | 17.42 | 18.34 | 17.67 | 8.01% | 281,232 |
Nov 26, 2024 | 17.66 | 18.14 | 16.75 | 16.98 | 16.36 | -7.34% | 330,340 |
Nov 25, 2024 | 18.90 | 18.92 | 17.72 | 18.33 | 17.65 | -0.79% | 267,639 |
Nov 22, 2024 | 17.35 | 18.79 | 17.15 | 18.47 | 17.79 | 5.85% | 262,676 |
Nov 21, 2024 | 19.14 | 19.34 | 17.08 | 17.45 | 16.81 | -3.96% | 509,454 |
Nov 20, 2024 | 18.58 | 18.86 | 17.80 | 18.17 | 17.50 | 0.33% | 572,015 |
Nov 19, 2024 | 17.31 | 18.20 | 17.10 | 18.11 | 17.45 | 4.74% | 407,631 |
Nov 18, 2024 | 17.00 | 17.80 | 16.81 | 17.29 | 16.66 | 0.93% | 306,912 |
Nov 15, 2024 | 16.61 | 17.17 | 16.20 | 17.13 | 16.50 | 3.57% | 497,744 |
Nov 14, 2024 | 17.55 | 17.73 | 16.44 | 16.54 | 15.93 | -3.53% | 382,092 |
Nov 13, 2024 | 18.85 | 19.56 | 17.02 | 17.15 | 16.52 | -8.41% | 458,107 |
Nov 12, 2024 | 18.07 | 18.84 | 17.84 | 18.72 | 18.03 | -0.74% | 513,943 |
Nov 11, 2024 | 17.63 | 19.01 | 17.41 | 18.86 | 18.17 | 16.42% | 526,815 |
Nov 8, 2024 | 15.95 | 16.20 | 15.58 | 16.20 | 15.61 | 0.37% | 288,244 |
Nov 7, 2024 | 15.35 | 16.31 | 15.28 | 16.14 | 15.55 | 3.66% | 417,461 |
Nov 6, 2024 | 14.60 | 15.60 | 14.40 | 15.57 | 15.00 | 17.42% | 615,704 |
Nov 5, 2024 | 12.95 | 13.37 | 12.93 | 13.26 | 12.77 | 4.66% | 313,460 |
Nov 4, 2024 | 12.85 | 12.90 | 12.56 | 12.67 | 12.21 | -2.46% | 204,080 |
Nov 1, 2024 | 13.38 | 13.87 | 12.95 | 12.99 | 12.51 | -1.89% | 226,600 |
Oct 31, 2024 | 14.17 | 14.17 | 13.22 | 13.24 | 12.75 | -8.37% | 819,581 |
Oct 30, 2024 | 14.39 | 14.70 | 14.15 | 14.45 | 13.92 | -1.70% | 134,898 |
Oct 29, 2024 | 14.92 | 15.14 | 14.54 | 14.70 | 14.16 | 0.75% | 555,178 |
Oct 28, 2024 | 13.92 | 14.72 | 13.92 | 14.59 | 14.05 | 7.68% | 589,170 |
Oct 25, 2024 | 13.89 | 14.04 | 13.40 | 13.55 | 13.05 | -1.81% | 330,781 |
Oct 24, 2024 | 13.69 | 13.99 | 13.37 | 13.80 | 13.29 | 3.45% | 110,996 |
Oct 23, 2024 | 13.68 | 13.83 | 13.02 | 13.34 | 12.85 | -4.24% | 414,350 |
Oct 22, 2024 | 13.79 | 14.05 | 13.53 | 13.93 | 13.42 | 0.80% | 129,282 |
Oct 21, 2024 | 13.49 | 13.85 | 13.05 | 13.82 | 13.31 | 1.47% | 376,034 |
Oct 18, 2024 | 13.14 | 13.69 | 13.00 | 13.62 | 13.12 | 6.49% | 178,663 |
Oct 17, 2024 | 13.00 | 13.00 | 12.65 | 12.79 | 12.32 | -1.99% | 153,874 |
Oct 16, 2024 | 12.55 | 13.06 | 12.39 | 13.05 | 12.57 | 6.53% | 133,451 |
Oct 15, 2024 | 12.39 | 12.80 | 11.99 | 12.25 | 11.80 | -1.61% | 747,443 |
Oct 14, 2024 | 12.33 | 12.64 | 12.08 | 12.45 | 11.99 | 4.06% | 159,808 |
Oct 11, 2024 | 11.25 | 11.98 | 11.24 | 11.96 | 11.53 | 7.40% | 515,040 |
Oct 10, 2024 | 11.29 | 11.34 | 11.00 | 11.14 | 10.73 | -1.07% | 621,591 |
Oct 9, 2024 | 11.45 | 11.56 | 11.20 | 11.26 | 10.85 | -2.00% | 489,153 |
Oct 8, 2024 | 11.44 | 11.63 | 11.32 | 11.49 | 11.07 | -0.43% | 70,507 |
Oct 7, 2024 | 11.85 | 11.97 | 11.37 | 11.54 | 11.12 | -1.03% | 134,649 |
Oct 4, 2024 | 11.60 | 11.73 | 11.32 | 11.66 | 11.23 | 3.09% | 27,634 |
Oct 3, 2024 | 11.27 | 11.43 | 11.09 | 11.31 | 10.90 | 0.27% | 58,370 |
Oct 2, 2024 | 11.05 | 11.43 | 10.95 | 11.28 | 10.87 | 0.53% | 283,450 |
Oct 1, 2024 | 11.85 | 11.85 | 11.02 | 11.22 | 10.81 | -4.59% | 138,608 |
Sep 30, 2024 | 11.90 | 12.04 | 11.73 | 11.76 | 11.33 | -4.62% | 433,316 |
Sep 27, 2024 | 12.41 | 12.48 | 12.17 | 12.33 | 11.88 | 1.23% | 470,406 |
Sep 26, 2024 | 11.93 | 12.35 | 11.72 | 12.18 | 11.73 | 5.55% | 862,533 |
Sep 25, 2024 | 11.78 | 11.98 | 11.54 | 11.54 | 11.12 | -2.04% | 449,572 |
Sep 24, 2024 | 11.25 | 11.78 | 11.17 | 11.78 | 11.35 | 4.25% | 115,366 |
Sep 23, 2024 | 11.13 | 11.39 | 11.07 | 11.30 | 10.89 | 2.54% | 319,945 |
Sep 20, 2024 | 10.98 | 11.08 | 10.80 | 11.02 | 10.62 | 0.64% | 677,089 |
Sep 19, 2024 | 11.26 | 11.34 | 10.95 | 10.95 | 10.55 | 2.34% | 96,507 |
Sep 18, 2024 | 10.71 | 11.35 | 10.69 | 10.70 | 10.31 | -1.02% | 116,016 |
Sep 17, 2024 | 10.67 | 11.11 | 10.67 | 10.81 | 10.41 | 2.08% | 197,563 |
Sep 16, 2024 | 10.68 | 10.69 | 10.35 | 10.59 | 10.20 | -2.93% | 55,647 |
Sep 13, 2024 | 10.68 | 11.02 | 10.64 | 10.91 | 10.51 | 2.35% | 93,990 |
Sep 12, 2024 | 10.49 | 10.74 | 10.33 | 10.66 | 10.27 | 1.62% | 121,040 |
Sep 11, 2024 | 10.40 | 10.57 | 10.03 | 10.49 | 10.11 | -0.57% | 47,855 |
Sep 10, 2024 | 10.19 | 10.56 | 9.97 | 10.55 | 10.16 | 2.63% | 216,198 |
Sep 9, 2024 | 9.68 | 10.29 | 9.68 | 10.28 | 9.90 | 8.55% | 285,631 |
Sep 6, 2024 | 10.10 | 10.29 | 9.41 | 9.47 | 9.12 | -5.86% | 156,840 |
Sep 5, 2024 | 10.01 | 10.22 | 9.90 | 10.06 | 9.69 | 3.18% | 41,327 |
Sep 4, 2024 | 9.71 | 10.01 | 9.53 | 9.75 | 9.39 | -0.20% | 72,661 |
Sep 3, 2024 | 10.53 | 10.53 | 9.77 | 9.77 | 9.41 | -8.61% | 158,433 |
Aug 30, 2024 | 10.90 | 10.90 | 10.53 | 10.69 | 10.30 | -1.66% | 66,693 |
Aug 29, 2024 | 10.99 | 11.37 | 10.78 | 10.87 | 10.47 | 0.83% | 216,657 |
Aug 28, 2024 | 11.18 | 11.27 | 10.68 | 10.78 | 10.38 | -4.61% | 210,176 |
Aug 27, 2024 | 11.60 | 11.60 | 11.14 | 11.30 | 10.89 | -3.58% | 98,590 |