VanEck Digital India ETF (DGIN)
NYSEARCA: DGIN · Real-Time Price · USD
40.94
-0.19 (-0.47%)
Sep 5, 2025, 4:00 PM - Market closed
DGIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.95 | 41.02 | 40.91 | 40.94 | 40.94 | -0.47% | 615 |
| Sep 4, 2025 | 41.22 | 41.22 | 40.52 | 41.13 | 41.13 | -0.36% | 3,099 |
| Sep 3, 2025 | 40.59 | 41.34 | 40.59 | 41.28 | 41.28 | 0.54% | 4,939 |
| Sep 2, 2025 | 40.73 | 41.12 | 40.73 | 41.06 | 41.06 | 1.05% | 17,968 |
| Aug 29, 2025 | 40.62 | 40.65 | 40.52 | 40.63 | 40.63 | -1.77% | 4,748 |
| Aug 28, 2025 | 41.27 | 41.37 | 41.27 | 41.37 | 41.37 | -0.37% | 844 |
| Aug 27, 2025 | 41.34 | 41.57 | 41.34 | 41.52 | 41.52 | - | 3,902 |
| Aug 26, 2025 | 41.43 | 41.52 | 41.42 | 41.52 | 41.52 | -1.45% | 1,396 |
| Aug 25, 2025 | 42.10 | 42.29 | 42.10 | 42.13 | 42.13 | -0.21% | 1,511 |
| Aug 22, 2025 | 41.87 | 42.29 | 41.87 | 42.22 | 42.22 | 0.47% | 2,734 |
| Aug 21, 2025 | 42.07 | 42.07 | 42.00 | 42.03 | 42.03 | -0.79% | 1,065 |
| Aug 20, 2025 | 42.19 | 42.36 | 42.19 | 42.36 | 42.36 | 1.19% | 1,086 |
| Aug 19, 2025 | 41.91 | 41.91 | 41.79 | 41.86 | 41.86 | 1.21% | 2,347 |
| Aug 18, 2025 | 41.26 | 41.43 | 41.22 | 41.36 | 41.36 | 0.54% | 2,306 |
| Aug 15, 2025 | 40.98 | 41.14 | 40.95 | 41.14 | 41.14 | 0.63% | 1,495 |
| Aug 14, 2025 | 40.82 | 40.88 | 40.72 | 40.88 | 40.88 | -0.42% | 2,046 |
| Aug 13, 2025 | 41.07 | 41.10 | 41.05 | 41.05 | 41.05 | 0.28% | 874 |
| Aug 12, 2025 | 40.64 | 40.94 | 40.64 | 40.94 | 40.94 | 0.77% | 3,021 |
| Aug 11, 2025 | 40.66 | 40.70 | 40.61 | 40.62 | 40.62 | 0.63% | 1,470 |
| Aug 8, 2025 | 40.48 | 40.50 | 40.37 | 40.37 | 40.37 | -1.36% | 7,357 |
| Aug 7, 2025 | 41.08 | 41.24 | 40.90 | 40.93 | 40.93 | 1.10% | 8,017 |
| Aug 6, 2025 | 40.60 | 40.62 | 40.28 | 40.48 | 40.48 | -1.01% | 7,673 |
| Aug 5, 2025 | 41.09 | 41.09 | 40.88 | 40.89 | 40.89 | -0.37% | 2,534 |
| Aug 4, 2025 | 41.42 | 41.42 | 41.00 | 41.05 | 41.05 | 0.07% | 2,318 |
| Aug 1, 2025 | 41.04 | 41.18 | 41.02 | 41.02 | 41.02 | -0.35% | 6,051 |
| Jul 31, 2025 | 41.36 | 41.36 | 41.12 | 41.16 | 41.16 | 0.02% | 3,998 |
| Jul 30, 2025 | 41.51 | 41.51 | 41.01 | 41.15 | 41.15 | -2.02% | 77,748 |
| Jul 29, 2025 | 42.05 | 42.05 | 41.94 | 42.00 | 42.00 | 0.39% | 1,318 |
| Jul 28, 2025 | 42.03 | 42.03 | 41.74 | 41.84 | 41.84 | -1.37% | 5,364 |
| Jul 25, 2025 | 42.11 | 42.45 | 42.09 | 42.42 | 42.42 | -0.60% | 6,425 |
| Jul 24, 2025 | 42.97 | 42.97 | 42.67 | 42.67 | 42.67 | -1.83% | 2,750 |
| Jul 23, 2025 | 43.40 | 43.54 | 43.40 | 43.47 | 43.47 | 0.49% | 5,294 |
| Jul 22, 2025 | 43.24 | 43.26 | 43.22 | 43.26 | 43.26 | 0.64% | 6,625 |
| Jul 21, 2025 | 42.92 | 43.22 | 42.92 | 42.98 | 42.98 | 0.47% | 3,702 |
| Jul 18, 2025 | 42.82 | 43.00 | 42.78 | 42.78 | 42.78 | -1.09% | 2,878 |
| Jul 17, 2025 | 43.17 | 43.31 | 43.07 | 43.25 | 43.25 | -0.69% | 4,946 |
| Jul 16, 2025 | 43.20 | 43.60 | 43.16 | 43.55 | 43.55 | 0.84% | 13,935 |
| Jul 15, 2025 | 43.36 | 43.36 | 43.18 | 43.19 | 43.19 | -0.19% | 2,454 |
| Jul 14, 2025 | 43.12 | 43.27 | 43.10 | 43.27 | 43.27 | 0.25% | 2,101 |
| Jul 11, 2025 | 43.27 | 43.27 | 43.16 | 43.17 | 43.17 | -0.70% | 1,821 |
| Jul 10, 2025 | 43.62 | 43.62 | 43.43 | 43.47 | 43.47 | -1.45% | 5,388 |
| Jul 9, 2025 | 44.16 | 44.16 | 44.01 | 44.11 | 44.11 | -0.29% | 922 |
| Jul 8, 2025 | 44.19 | 44.24 | 44.01 | 44.24 | 44.24 | 0.49% | 5,665 |
| Jul 7, 2025 | 44.11 | 44.28 | 44.03 | 44.03 | 44.03 | -0.90% | 6,306 |
| Jul 3, 2025 | 44.49 | 44.49 | 44.42 | 44.43 | 44.43 | 0.45% | 1,355 |
| Jul 2, 2025 | 44.22 | 44.26 | 44.00 | 44.23 | 44.23 | -0.15% | 3,243 |
| Jul 1, 2025 | 44.14 | 44.50 | 44.14 | 44.29 | 44.29 | 0.12% | 1,532 |
| Jun 30, 2025 | 44.13 | 44.24 | 44.10 | 44.24 | 44.24 | -0.12% | 4,208 |
| Jun 27, 2025 | 44.38 | 44.42 | 44.20 | 44.29 | 44.29 | 0.03% | 2,417 |
| Jun 26, 2025 | 44.17 | 44.28 | 44.17 | 44.28 | 44.28 | 1.03% | 2,604 |