VanEck Digital Transformation ETF (DAPP)

NASDAQ: DAPP · Real-Time Price · USD

15.37

-0.48 (-3.03%)

At close: Oct 29, 2026, 4:00 PM EDT

15.40

+0.03 (0.20%)

After-hours: Oct 29, 2026, 7:30 PM EDT

DAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	15.47	15.87	15.24	15.37	15.37	-3.03%	525,343
Oct 28, 2026	15.45	15.85	15.16	15.85	15.85	3.06%	872,428
Oct 27, 2026	14.99	15.42	14.84	15.38	15.38	3.78%	711,624
Oct 26, 2026	14.76	15.17	14.40	14.82	14.82	-1.27%	736,416
Oct 23, 2026	15.27	15.55	14.97	15.01	15.01	-2.47%	254,521
Oct 22, 2026	15.76	15.91	15.18	15.39	15.39	-5.81%	466,667
Oct 21, 2026	16.23	16.59	15.93	16.34	16.34	3.88%	291,716
Oct 20, 2026	15.27	16.18	15.11	15.73	15.73	1.48%	389,630
Oct 19, 2026	15.99	15.99	15.45	15.50	15.50	-0.51%	458,124
Oct 16, 2026	16.52	16.61	15.38	15.58	15.58	-7.32%	4,317,847
Oct 15, 2026	15.52	16.82	15.17	16.81	16.81	4.41%	584,955
Oct 14, 2026	16.96	17.03	15.91	16.10	16.10	-7.20%	3,685,431
Oct 13, 2026	17.23	17.46	16.96	17.35	17.35	-1.25%	807,663
Oct 12, 2026	17.81	17.96	17.48	17.57	17.57	-1.40%	242,384
Oct 9, 2026	17.70	17.84	17.34	17.82	17.82	1.60%	337,945
Oct 8, 2026	17.90	17.98	17.13	17.54	17.54	-4.36%	2,427,452
Oct 7, 2026	18.56	18.61	18.11	18.34	18.34	-3.73%	664,970
Oct 6, 2026	19.20	19.47	18.97	19.05	19.05	-0.31%	1,586,765
Oct 5, 2026	19.31	19.44	18.82	19.11	19.11	-	1,459,044
Oct 2, 2026	19.55	20.06	18.90	19.11	19.11	0.05%	1,213,895
Oct 1, 2026	18.98	19.23	18.60	19.10	19.10	0.74%	758,088
Sep 30, 2026	19.88	19.90	18.91	18.96	18.96	-2.62%	1,080,775
Sep 29, 2026	19.91	19.99	19.35	19.47	19.47	-0.61%	917,289
Sep 28, 2026	20.14	20.33	19.53	19.59	19.59	-4.02%	965,799
Sep 25, 2026	20.98	21.02	20.12	20.41	20.41	-2.62%	459,786
Sep 24, 2026	20.78	21.31	20.65	20.96	20.96	-0.43%	376,910
Sep 23, 2026	21.65	21.85	21.03	21.05	21.05	-3.08%	1,062,149
Sep 22, 2026	21.36	22.10	21.34	21.72	21.72	1.35%	2,699,631
Sep 21, 2026	21.72	21.74	21.35	21.43	21.43	2.49%	3,974,163
Sep 18, 2026	19.71	20.94	19.71	20.91	20.91	8.17%	829,349
Sep 17, 2026	19.33	19.55	18.93	19.33	19.33	3.70%	395,288
Sep 16, 2026	18.83	19.04	18.23	18.64	18.64	-0.85%	200,683
Sep 15, 2026	19.54	19.54	18.57	18.80	18.80	-5.81%	335,676
Sep 14, 2026	19.33	20.26	19.33	19.96	19.96	0.20%	592,527
Sep 11, 2026	19.83	20.54	19.55	19.92	19.92	2.10%	948,895
Sep 10, 2026	19.61	19.93	19.36	19.51	19.51	-2.89%	3,432,358
Sep 9, 2026	20.83	20.96	20.06	20.09	20.09	-2.24%	519,416
Sep 8, 2026	20.32	20.85	20.13	20.55	20.55	0.39%	875,682
Sep 4, 2026	20.10	20.57	20.03	20.47	20.47	-0.87%	1,417,991
Sep 3, 2026	19.09	20.72	19.05	20.65	20.65	9.67%	3,533,126
Sep 2, 2026	18.29	18.85	18.13	18.83	18.83	1.29%	346,542
Sep 1, 2026	19.00	19.11	18.47	18.59	18.59	-4.81%	375,576
Aug 31, 2026	18.98	19.55	18.72	19.53	19.53	2.52%	1,060,784
Aug 28, 2026	19.98	20.10	18.91	19.05	19.05	-6.25%	484,256
Aug 27, 2026	20.14	20.76	19.87	20.32	20.32	3.25%	470,557
Aug 26, 2026	19.86	20.06	19.52	19.68	19.68	-2.91%	1,722,757
Aug 25, 2026	19.28	20.34	19.26	20.27	20.27	4.70%	546,320
Aug 24, 2026	19.56	19.94	19.27	19.36	19.36	-0.62%	499,356
Aug 21, 2026	19.68	20.28	19.25	19.48	19.48	2.36%	655,053
Aug 20, 2026	18.83	19.10	18.63	19.03	19.03	4.96%	1,029,534