VanEck Digital Transformation ETF (DAPP)

NASDAQ: DAPP · Real-Time Price · USD

18.16

+1.10 (6.45%)

At close: Jul 20, 2026, 4:00 PM EDT

18.18

+0.02 (0.11%)

After-hours: Jul 20, 2026, 7:34 PM EDT

DAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	17.46	18.49	17.46	18.16	18.16	6.45%	369,999
Jul 17, 2026	16.75	17.42	16.45	17.06	17.06	-1.84%	135,696
Jul 16, 2026	18.06	18.25	17.34	17.38	17.38	-6.21%	186,556
Jul 15, 2026	18.55	18.76	17.99	18.53	18.53	1.48%	395,286
Jul 14, 2026	18.32	18.54	17.88	18.26	18.26	2.18%	246,043
Jul 13, 2026	18.17	18.56	17.61	17.87	17.87	-4.08%	228,884
Jul 10, 2026	19.22	19.33	18.50	18.63	18.63	-1.06%	138,063
Jul 9, 2026	18.90	19.22	18.67	18.83	18.83	1.89%	346,498
Jul 8, 2026	17.96	18.52	17.82	18.48	18.48	1.43%	507,273
Jul 7, 2026	18.88	19.04	17.96	18.22	18.22	-6.03%	901,096
Jul 6, 2026	18.83	19.71	18.83	19.39	19.39	4.92%	305,664
Jul 2, 2026	19.35	19.74	18.23	18.48	18.48	-3.20%	406,223
Jul 1, 2026	19.05	19.58	18.73	19.09	19.09	-1.50%	4,165,627
Jun 30, 2026	19.52	19.62	19.11	19.38	19.38	-2.52%	371,476
Jun 29, 2026	20.31	20.58	19.10	19.88	19.88	-1.05%	354,691
Jun 26, 2026	19.14	20.26	19.07	20.09	20.09	1.88%	453,114
Jun 25, 2026	20.98	20.99	19.37	19.72	19.72	-2.86%	364,680
Jun 24, 2026	21.27	21.45	19.95	20.30	20.30	-5.01%	437,215
Jun 23, 2026	20.78	22.04	20.73	21.37	21.37	-2.33%	376,475
Jun 22, 2026	22.15	23.14	21.79	21.88	21.88	-0.64%	580,914
Jun 18, 2026	22.21	22.21	21.40	22.02	22.02	2.75%	519,457
Jun 17, 2026	21.72	22.59	21.36	21.43	21.43	-2.19%	343,637
Jun 16, 2026	22.15	22.59	21.86	21.91	21.91	-0.81%	467,704
Jun 15, 2026	22.27	22.52	21.98	22.09	22.09	4.79%	389,492
Jun 12, 2026	20.92	21.68	20.73	21.08	21.08	1.88%	670,373
Jun 11, 2026	19.52	20.78	19.31	20.69	20.69	6.87%	2,034,901
Jun 10, 2026	20.14	20.76	19.29	19.36	19.36	-4.86%	3,408,927
Jun 9, 2026	21.11	21.60	19.40	20.35	20.35	-2.86%	662,987
Jun 8, 2026	20.23	21.11	20.11	20.95	20.95	6.56%	707,422
Jun 5, 2026	20.89	20.95	19.01	19.66	19.66	-9.44%	453,954
Jun 4, 2026	21.48	22.01	21.14	21.71	21.71	-1.27%	810,454
Jun 3, 2026	22.50	22.95	21.92	21.99	21.99	-2.57%	1,074,729
Jun 2, 2026	22.79	23.32	22.40	22.57	22.57	-1.78%	545,743
Jun 1, 2026	22.46	23.37	21.98	22.98	22.98	1.23%	258,954
May 29, 2026	22.82	22.82	21.99	22.70	22.70	-0.48%	1,462,321
May 28, 2026	22.20	22.96	21.84	22.81	22.81	1.60%	655,904
May 27, 2026	21.87	22.64	21.49	22.45	22.45	3.22%	3,015,380
May 26, 2026	21.78	22.38	21.60	21.75	21.75	2.26%	3,722,840
May 22, 2026	21.60	21.76	21.05	21.27	21.27	-1.21%	1,895,565
May 21, 2026	20.57	21.55	20.57	21.53	21.53	4.97%	502,017
May 20, 2026	20.29	20.78	19.95	20.51	20.51	2.91%	282,065
May 19, 2026	19.89	20.15	19.21	19.93	19.93	-0.90%	330,385
May 18, 2026	20.60	20.61	19.54	20.11	20.11	-3.83%	532,308
May 15, 2026	21.65	21.83	20.80	20.91	20.91	-6.69%	495,038
May 14, 2026	21.76	22.75	21.24	22.41	22.41	3.13%	384,361
May 13, 2026	21.61	22.00	21.01	21.73	21.73	0.05%	167,236
May 12, 2026	21.71	22.00	20.82	21.72	21.72	-2.29%	369,386
May 11, 2026	21.29	22.70	20.91	22.23	22.23	2.68%	390,921
May 8, 2026	21.70	21.84	20.95	21.65	21.65	1.79%	547,274
May 7, 2026	21.87	21.99	20.82	21.27	21.27	-4.23%	3,930,614