Skip to main content
logo
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
20.27
+0.91 (4.70%)
At close: Aug 25, 2026, 4:00 PM EDT
20.27
0.00 (0.00%)
After-hours: Aug 25, 2026, 4:15 PM EDT

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202619.2820.3419.2620.29-4.80%434,637
Aug 24, 202619.5619.9419.2719.3619.36-0.62%499,346
Aug 21, 202619.6820.2819.2519.4819.482.36%654,911
Aug 20, 202618.8319.1018.6319.0319.034.96%1,029,532
Aug 19, 202617.4118.5017.1418.1318.134.50%637,083
Aug 18, 202617.7617.9717.3017.3517.35-4.51%190,918
Aug 17, 202617.6718.2917.6618.1718.172.31%2,855,993
Aug 14, 202617.7217.9217.3317.7617.76-0.39%305,978
Aug 13, 202617.7318.2817.5317.8317.830.56%550,660
Aug 12, 202617.9818.1517.4917.7317.732.13%144,657
Aug 11, 202617.6217.7917.1717.3617.361.40%114,334
Aug 10, 202617.8217.8217.1017.1217.12-3.22%126,698
Aug 7, 202617.9117.9717.3017.6917.691.49%203,784
Aug 6, 202617.5618.0617.3717.4317.43-3.01%400,518
Aug 5, 202618.4218.5517.9417.9717.97-2.55%86,711
Aug 4, 202618.1518.6718.0018.4418.440.49%602,836
Aug 3, 202617.3818.5117.2018.3518.354.08%389,346
Jul 31, 202618.5018.7117.3117.6317.63-3.40%342,783
Jul 30, 202617.0818.3417.0818.2518.2511.62%223,574
Jul 29, 202617.7117.7116.2316.3516.35-7.94%281,902
Jul 28, 202617.6917.8917.0617.7617.76-2.47%153,690
Jul 27, 202618.4318.7117.7918.2118.211.00%134,622
Jul 24, 202618.6818.7518.0318.0318.03-5.06%385,771
Jul 23, 202618.8019.5718.6818.9918.99-0.68%324,989
Jul 22, 202618.9219.6018.9219.1219.12-1.04%367,421
Jul 21, 202618.7919.6018.6419.3219.326.39%319,548
Jul 20, 202617.4618.4917.4618.1618.166.45%369,999
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%246,043
Jul 13, 202618.1718.5617.6117.8717.87-4.08%228,884
Jul 10, 202619.2219.3318.5018.6318.63-1.06%138,063
Jul 9, 202618.9019.2218.6718.8318.831.89%346,498
Jul 8, 202617.9618.5217.8218.4818.481.43%507,273
Jul 7, 202618.8819.0417.9618.2218.22-6.03%901,096
Jul 6, 202618.8319.7118.8319.3919.394.92%305,664
Jul 2, 202619.3519.7418.2318.4818.48-3.20%406,223
Jul 1, 202619.0519.5818.7319.0919.09-1.50%4,165,627
Jun 30, 202619.5219.6219.1119.3819.38-2.52%371,476
Jun 29, 202620.3120.5819.1019.8819.88-1.05%354,691
Jun 26, 202619.1420.2619.0720.0920.091.88%453,114
Jun 25, 202620.9820.9919.3719.7219.72-2.86%364,680
Jun 24, 202621.2721.4519.9520.3020.30-5.01%437,215
Jun 23, 202620.7822.0420.7321.3721.37-2.33%376,475
Jun 22, 202622.1523.1421.7921.8821.88-0.64%580,914
Jun 18, 202622.2122.2121.4022.0222.022.75%519,457
Jun 17, 202621.7222.5921.3621.4321.43-2.19%343,637
Jun 16, 202622.1522.5921.8621.9121.91-0.81%467,704
Jun 15, 202622.2722.5221.9822.0922.094.79%389,492