Skip to main content
logo
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
20.91
+1.58 (8.17%)
At close: Sep 18, 2026, 4:00 PM EDT
20.92
+0.01 (0.05%)
After-hours: Sep 18, 2026, 7:30 PM EDT

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202619.7120.9419.7120.9120.918.17%829,348
Sep 17, 202619.3319.5518.9319.3319.333.70%395,188
Sep 16, 202618.8319.0418.2318.6418.64-0.85%200,683
Sep 15, 202619.5419.5418.5718.8018.80-5.81%335,676
Sep 14, 202619.3320.2619.3319.9619.960.20%592,527
Sep 11, 202619.8320.5419.5519.9219.922.10%948,895
Sep 10, 202619.6119.9319.3619.5119.51-2.89%3,432,358
Sep 9, 202620.8320.9620.0620.0920.09-2.24%519,416
Sep 8, 202620.3220.8520.1320.5520.550.39%875,682
Sep 4, 202620.1020.5720.0320.4720.47-0.87%1,417,991
Sep 3, 202619.0920.7219.0520.6520.659.67%3,533,126
Sep 2, 202618.2918.8518.1318.8318.831.29%346,542
Sep 1, 202619.0019.1118.4718.5918.59-4.81%375,576
Aug 31, 202618.9819.5518.7219.5319.532.52%1,060,784
Aug 28, 202619.9820.1018.9119.0519.05-6.25%484,256
Aug 27, 202620.1420.7619.8720.3220.323.25%470,557
Aug 26, 202619.8620.0619.5219.6819.68-2.91%1,722,757
Aug 25, 202619.2820.3419.2620.2720.274.70%546,320
Aug 24, 202619.5619.9419.2719.3619.36-0.62%499,356
Aug 21, 202619.6820.2819.2519.4819.482.36%655,053
Aug 20, 202618.8319.1018.6319.0319.034.96%1,029,534
Aug 19, 202617.4118.5017.1418.1318.134.50%637,084
Aug 18, 202617.7617.9717.3017.3517.35-4.51%190,972
Aug 17, 202617.6718.2917.6618.1718.172.31%2,856,004
Aug 14, 202617.7217.9217.3317.7617.76-0.39%305,979
Aug 13, 202617.7318.2817.5317.8317.830.56%550,662
Aug 12, 202617.9818.1517.4917.7317.732.13%144,658
Aug 11, 202617.6217.7917.1717.3617.361.40%114,334
Aug 10, 202617.8217.8217.1017.1217.12-3.22%126,948
Aug 7, 202617.9117.9717.3017.6917.691.49%203,785
Aug 6, 202617.5618.0617.3717.4317.43-3.01%400,519
Aug 5, 202618.4218.5517.9417.9717.97-2.55%86,711
Aug 4, 202618.1518.6718.0018.4418.440.49%603,082
Aug 3, 202617.3818.5117.2018.3518.354.08%389,349
Jul 31, 202618.5018.7117.3117.6317.63-3.40%342,984
Jul 30, 202617.0818.3417.0818.2518.2511.62%223,574
Jul 29, 202617.7117.7116.2316.3516.35-7.94%281,908
Jul 28, 202617.6917.8917.0617.7617.76-2.47%153,691
Jul 27, 202618.4318.7117.7918.2118.211.00%134,623
Jul 24, 202618.6818.7518.0318.0318.03-5.06%385,772
Jul 23, 202618.8019.5718.6818.9918.99-0.68%324,991
Jul 22, 202618.9219.6018.9219.1219.12-1.04%367,422
Jul 21, 202618.7919.6018.6419.3219.326.39%319,550
Jul 20, 202617.4618.4917.4618.1618.166.45%370,000
Jul 17, 202616.7517.4216.4517.0617.06-1.84%135,696
Jul 16, 202618.0618.2517.3417.3817.38-6.21%186,556
Jul 15, 202618.5518.7617.9918.5318.531.48%395,286
Jul 14, 202618.3218.5417.8818.2618.262.18%246,293
Jul 13, 202618.1718.5617.6117.8717.87-4.08%228,944
Jul 10, 202619.2219.3318.5018.6318.63-1.06%138,064