VanEck Digital India ETF (DGIN)
NYSEARCA: DGIN · Real-Time Price · USD
44.30
-0.31 (-0.70%)
At close: Dec 31, 2024, 3:43 PM
44.36
+0.06 (0.13%)
After-hours: Dec 31, 2024, 8:00 PM EST
DGIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 44.83 | 44.83 | 44.30 | 44.36 | 44.36 | -0.56% | 5,071 |
| Dec 30, 2024 | 44.56 | 44.72 | 44.36 | 44.61 | 44.61 | 0.04% | 9,537 |
| Dec 27, 2024 | 44.58 | 44.59 | 44.51 | 44.59 | 44.59 | -0.42% | 2,559 |
| Dec 26, 2024 | 44.84 | 44.84 | 44.70 | 44.78 | 44.78 | -0.13% | 1,380 |
| Dec 24, 2024 | 44.77 | 44.98 | 44.65 | 44.84 | 44.84 | -0.24% | 5,712 |
| Dec 23, 2024 | 44.59 | 45.65 | 44.52 | 44.95 | 44.95 | -0.14% | 65,054 |
| Dec 20, 2024 | 44.93 | 45.55 | 44.93 | 45.01 | 45.01 | -0.70% | 2,859 |
| Dec 19, 2024 | 45.48 | 45.63 | 45.30 | 45.33 | 45.33 | 0.13% | 11,223 |
| Dec 18, 2024 | 46.23 | 46.23 | 45.27 | 45.27 | 45.27 | -2.15% | 6,164 |
| Dec 17, 2024 | 46.27 | 46.28 | 46.25 | 46.26 | 46.26 | -0.59% | 2,669 |
| Dec 16, 2024 | 46.60 | 46.63 | 46.53 | 46.53 | 46.53 | 0.17% | 885 |
| Dec 13, 2024 | 46.59 | 46.60 | 46.40 | 46.46 | 46.46 | 0.84% | 12,893 |
| Dec 12, 2024 | 46.20 | 46.20 | 46.00 | 46.07 | 46.07 | -0.46% | 1,632 |
| Dec 11, 2024 | 46.15 | 46.40 | 46.15 | 46.28 | 46.28 | 0.39% | 9,688 |
| Dec 10, 2024 | 46.15 | 46.29 | 46.10 | 46.10 | 46.10 | -0.32% | 3,398 |
| Dec 9, 2024 | 46.26 | 46.34 | 46.19 | 46.25 | 46.25 | 0.03% | 843 |
| Dec 6, 2024 | 46.27 | 46.27 | 46.20 | 46.24 | 46.24 | -0.02% | 1,038 |
| Dec 5, 2024 | 45.99 | 46.31 | 45.99 | 46.25 | 46.25 | 1.45% | 4,975 |
| Dec 4, 2024 | 45.43 | 45.67 | 45.43 | 45.59 | 45.59 | 0.73% | 7,015 |
| Dec 3, 2024 | 45.23 | 45.26 | 45.13 | 45.25 | 45.25 | 0.11% | 1,532 |
| Dec 2, 2024 | 45.17 | 45.42 | 45.11 | 45.20 | 45.20 | 0.66% | 5,391 |
| Nov 29, 2024 | 44.67 | 45.03 | 44.66 | 44.91 | 44.91 | -0.48% | 6,023 |
| Nov 27, 2024 | 45.20 | 45.20 | 45.00 | 45.13 | 45.13 | 0.28% | 4,183 |
| Nov 26, 2024 | 44.89 | 45.02 | 44.89 | 45.00 | 45.00 | 0.78% | 2,920 |
| Nov 25, 2024 | 44.55 | 44.92 | 44.51 | 44.65 | 44.65 | 1.10% | 3,637 |
| Nov 22, 2024 | 43.95 | 44.16 | 43.95 | 44.16 | 44.16 | 2.21% | 2,444 |
| Nov 21, 2024 | 42.96 | 43.31 | 42.91 | 43.21 | 43.21 | -0.49% | 11,035 |
| Nov 20, 2024 | 43.44 | 43.49 | 43.32 | 43.42 | 43.42 | 0.23% | 3,421 |
| Nov 19, 2024 | 42.20 | 43.40 | 42.20 | 43.32 | 43.32 | 0.99% | 2,777 |
| Nov 18, 2024 | 42.82 | 42.97 | 42.71 | 42.90 | 42.90 | -0.40% | 2,578 |
| Nov 15, 2024 | 43.29 | 43.29 | 43.01 | 43.07 | 43.07 | -0.88% | 3,831 |
| Nov 14, 2024 | 43.48 | 43.50 | 43.45 | 43.45 | 43.45 | 1.13% | 798 |
| Nov 13, 2024 | 43.12 | 43.12 | 42.83 | 42.97 | 42.97 | -1.22% | 4,187 |
| Nov 12, 2024 | 43.61 | 43.61 | 43.50 | 43.50 | 43.50 | -0.66% | 1,807 |
| Nov 11, 2024 | 43.75 | 44.81 | 43.66 | 43.79 | 43.79 | 1.05% | 1,539 |
| Nov 8, 2024 | 43.30 | 43.38 | 43.29 | 43.33 | 43.33 | -1.46% | 1,531 |
| Nov 7, 2024 | 43.84 | 43.99 | 43.75 | 43.97 | 43.97 | -0.36% | 4,597 |
| Nov 6, 2024 | 42.72 | 44.16 | 42.72 | 44.13 | 44.13 | 3.01% | 105,337 |
| Nov 5, 2024 | 42.95 | 42.95 | 42.80 | 42.84 | 42.84 | 0.25% | 1,545 |
| Nov 4, 2024 | 42.83 | 42.84 | 42.74 | 42.74 | 42.74 | -0.47% | 1,896 |
| Nov 1, 2024 | 43.05 | 43.05 | 42.94 | 42.94 | 42.94 | 0.06% | 1,811 |
| Oct 31, 2024 | 43.10 | 43.10 | 42.91 | 42.91 | 42.91 | -0.85% | 1,226 |
| Oct 30, 2024 | 43.58 | 43.58 | 43.22 | 43.28 | 43.28 | -1.14% | 7,327 |
| Oct 29, 2024 | 43.68 | 43.81 | 43.62 | 43.78 | 43.78 | 0.14% | 2,617 |
| Oct 28, 2024 | 43.38 | 43.80 | 43.38 | 43.72 | 43.72 | 1.04% | 2,150 |
| Oct 25, 2024 | 43.39 | 43.44 | 43.27 | 43.27 | 43.27 | -1.43% | 2,718 |
| Oct 24, 2024 | 43.80 | 43.89 | 43.78 | 43.89 | 43.89 | -0.37% | 812 |
| Oct 23, 2024 | 43.99 | 44.11 | 43.87 | 44.05 | 44.05 | 1.17% | 3,846 |
| Oct 22, 2024 | 43.44 | 43.64 | 43.30 | 43.55 | 43.55 | -1.40% | 7,277 |
| Oct 21, 2024 | 44.14 | 44.16 | 44.14 | 44.16 | 44.16 | -0.67% | 436 |
| Oct 18, 2024 | 44.42 | 44.51 | 44.34 | 44.46 | 44.46 | - | 3,644 |
| Oct 17, 2024 | 44.55 | 44.55 | 44.37 | 44.46 | 44.46 | -1.11% | 2,054 |
| Oct 16, 2024 | 44.90 | 44.96 | 44.85 | 44.96 | 44.96 | 0.07% | 5,916 |
| Oct 15, 2024 | 45.04 | 45.10 | 44.91 | 44.93 | 44.93 | -0.40% | 3,208 |
| Oct 14, 2024 | 45.12 | 45.23 | 45.07 | 45.11 | 45.11 | 0.52% | 9,900 |
| Oct 11, 2024 | 44.76 | 44.88 | 44.69 | 44.88 | 44.88 | 0.97% | 1,777 |
| Oct 10, 2024 | 44.35 | 44.45 | 44.34 | 44.45 | 44.45 | -1.55% | 3,261 |
| Oct 9, 2024 | 44.91 | 45.17 | 44.88 | 45.15 | 45.15 | 0.75% | 3,826 |
| Oct 8, 2024 | 44.89 | 44.89 | 44.59 | 44.81 | 44.81 | 2.78% | 2,187 |
| Oct 7, 2024 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | -1.64% | 3,613 |
| Oct 4, 2024 | 44.23 | 44.39 | 44.21 | 44.33 | 44.33 | 0.18% | 3,487 |
| Oct 3, 2024 | 44.45 | 44.45 | 44.15 | 44.25 | 44.25 | -0.65% | 7,815 |
| Oct 2, 2024 | 44.52 | 44.59 | 44.29 | 44.54 | 44.54 | -0.63% | 6,246 |
| Oct 1, 2024 | 44.97 | 45.04 | 44.53 | 44.82 | 44.82 | 0.07% | 2,331 |
| Sep 30, 2024 | 44.95 | 44.95 | 44.50 | 44.79 | 44.79 | -1.14% | 7,929 |
| Sep 27, 2024 | 45.50 | 45.50 | 45.29 | 45.31 | 45.31 | -0.46% | 1,724 |
| Sep 26, 2024 | 45.83 | 45.83 | 45.50 | 45.51 | 45.51 | 0.37% | 3,602 |
| Sep 25, 2024 | 45.77 | 45.77 | 45.34 | 45.35 | 45.35 | -1.35% | 3,507 |
| Sep 24, 2024 | 47.81 | 47.81 | 45.74 | 45.97 | 45.97 | -0.53% | 3,881 |
| Sep 23, 2024 | 46.05 | 46.28 | 46.05 | 46.22 | 46.22 | 0.60% | 7,604 |
| Sep 20, 2024 | 45.99 | 46.09 | 45.89 | 45.94 | 45.94 | 1.26% | 1,706 |
| Sep 19, 2024 | 45.37 | 45.39 | 45.10 | 45.37 | 45.37 | 0.60% | 5,229 |
| Sep 18, 2024 | 45.55 | 45.55 | 45.02 | 45.10 | 45.10 | -1.55% | 12,696 |
| Sep 17, 2024 | 45.99 | 47.43 | 45.64 | 45.81 | 45.81 | -0.27% | 13,044 |
| Sep 16, 2024 | 45.90 | 46.01 | 45.83 | 45.93 | 45.93 | 0.30% | 9,427 |
| Sep 13, 2024 | 45.68 | 45.82 | 45.68 | 45.80 | 45.80 | 0.28% | 803 |
| Sep 12, 2024 | 45.45 | 45.71 | 45.42 | 45.67 | 45.67 | 0.96% | 4,048 |
| Sep 11, 2024 | 44.92 | 45.23 | 44.72 | 45.23 | 45.23 | 0.46% | 20,602 |
| Sep 10, 2024 | 44.95 | 45.06 | 44.95 | 45.02 | 45.02 | 1.75% | 8,271 |
| Sep 9, 2024 | 44.33 | 44.33 | 44.13 | 44.25 | 44.25 | 0.51% | 2,640 |
| Sep 6, 2024 | 44.47 | 44.47 | 44.00 | 44.02 | 44.02 | -1.55% | 4,804 |
| Sep 5, 2024 | 44.79 | 44.79 | 44.69 | 44.72 | 44.72 | 0.26% | 16,278 |
| Sep 4, 2024 | 44.48 | 44.64 | 44.46 | 44.60 | 44.60 | 0.12% | 3,135 |
| Sep 3, 2024 | 45.06 | 45.06 | 44.55 | 44.55 | 44.55 | -0.93% | 8,616 |
| Aug 30, 2024 | 45.05 | 45.10 | 44.90 | 44.96 | 44.96 | 0.13% | 4,028 |
| Aug 29, 2024 | 44.83 | 44.91 | 44.76 | 44.91 | 44.91 | 0.63% | 2,321 |
| Aug 28, 2024 | 45.50 | 45.50 | 44.58 | 44.62 | 44.62 | 0.11% | 3,667 |
| Aug 27, 2024 | 44.51 | 44.69 | 44.32 | 44.58 | 44.58 | 0.60% | 10,934 |
| Aug 26, 2024 | 44.42 | 44.50 | 44.30 | 44.31 | 44.31 | 0.53% | 7,118 |
| Aug 23, 2024 | 43.89 | 44.11 | 43.89 | 44.08 | 44.08 | 0.64% | 3,542 |
| Aug 22, 2024 | 44.15 | 44.15 | 43.75 | 43.80 | 43.80 | -0.75% | 3,518 |
| Aug 21, 2024 | 44.00 | 44.13 | 43.96 | 44.13 | 44.13 | 0.56% | 2,939 |
| Aug 20, 2024 | 43.98 | 43.98 | 43.88 | 43.88 | 43.88 | -0.37% | 661 |
| Aug 19, 2024 | 43.91 | 44.17 | 43.91 | 44.04 | 44.04 | 0.98% | 10,203 |
| Aug 16, 2024 | 43.58 | 43.73 | 43.52 | 43.61 | 43.61 | 1.49% | 6,327 |
| Aug 15, 2024 | 42.86 | 43.03 | 42.80 | 42.97 | 42.97 | 0.93% | 13,563 |
| Aug 14, 2024 | 42.55 | 42.59 | 42.49 | 42.58 | 42.58 | 0.70% | 2,021 |
| Aug 13, 2024 | 42.14 | 42.28 | 42.14 | 42.28 | 42.28 | 0.16% | 1,182 |
| Aug 12, 2024 | 42.29 | 42.29 | 42.19 | 42.21 | 42.21 | -0.38% | 5,739 |
| Aug 9, 2024 | 42.43 | 42.49 | 42.38 | 42.38 | 42.38 | 0.48% | 2,806 |