VanEck Digital India ETF (DGIN)
NYSEARCA: DGIN · Real-Time Price · USD
40.75
+0.35 (0.87%)
Apr 24, 2025, 10:02 AM EDT - Market open
DGIN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | - | 0.87% | 3,425 |
Apr 23, 2025 | 40.77 | 40.94 | 40.36 | 40.40 | 40.40 | 0.70% | 3,774 |
Apr 22, 2025 | 40.12 | 42.54 | 40.12 | 40.12 | 40.12 | 1.43% | 1,666 |
Apr 21, 2025 | 39.64 | 39.64 | 39.38 | 39.55 | 39.55 | 1.27% | 16,011 |
Apr 17, 2025 | 38.87 | 39.24 | 38.87 | 39.05 | 39.05 | 2.38% | 1,433 |
Apr 16, 2025 | 38.28 | 38.69 | 38.15 | 38.15 | 38.15 | -0.07% | 1,331 |
Apr 15, 2025 | 38.47 | 38.47 | 38.17 | 38.17 | 38.17 | 0.22% | 1,933 |
Apr 14, 2025 | 38.62 | 38.62 | 37.97 | 38.09 | 38.09 | 1.16% | 6,914 |
Apr 11, 2025 | 37.20 | 37.65 | 37.01 | 37.65 | 37.65 | -0.09% | 5,202 |
Apr 10, 2025 | 37.55 | 37.79 | 36.93 | 37.68 | 37.68 | -1.71% | 1,659 |
Apr 9, 2025 | 36.31 | 38.48 | 35.10 | 38.34 | 38.34 | 4.98% | 2,423 |
Apr 8, 2025 | 37.75 | 37.75 | 36.40 | 36.52 | 36.52 | -0.44% | 2,882 |
Apr 7, 2025 | 35.10 | 37.57 | 35.10 | 36.68 | 36.68 | 0.84% | 8,573 |
Apr 4, 2025 | 37.00 | 37.03 | 36.36 | 36.38 | 36.38 | -5.36% | 8,276 |
Apr 3, 2025 | 38.56 | 38.62 | 38.42 | 38.44 | 38.44 | -2.88% | 2,608 |
Apr 2, 2025 | 39.20 | 39.58 | 39.20 | 39.58 | 39.58 | 2.00% | 946 |
Apr 1, 2025 | 38.63 | 38.85 | 38.61 | 38.80 | 38.80 | -0.48% | 5,102 |
Mar 31, 2025 | 38.70 | 38.99 | 38.68 | 38.99 | 38.99 | 0.23% | 5,330 |
Mar 28, 2025 | 39.24 | 39.24 | 38.90 | 38.90 | 38.90 | -1.81% | 984 |
Mar 27, 2025 | 39.70 | 39.70 | 39.55 | 39.62 | 39.62 | 1.02% | 1,018 |
Mar 26, 2025 | 39.34 | 39.34 | 39.22 | 39.22 | 39.22 | -1.65% | 786 |
Mar 25, 2025 | 39.77 | 39.90 | 39.62 | 39.88 | 39.88 | -0.59% | 3,694 |
Mar 24, 2025 | 39.75 | 40.12 | 39.75 | 40.12 | 40.12 | 1.69% | 2,542 |
Mar 21, 2025 | 39.41 | 39.51 | 39.40 | 39.45 | 39.45 | 1.95% | 1,810 |
Mar 20, 2025 | 38.63 | 38.80 | 38.57 | 38.70 | 38.70 | -0.05% | 2,155 |
Mar 19, 2025 | 38.54 | 38.95 | 38.54 | 38.72 | 38.72 | 1.45% | 2,782 |
Mar 18, 2025 | 38.05 | 38.20 | 38.05 | 38.16 | 38.16 | 0.82% | 1,740 |
Mar 17, 2025 | 37.68 | 37.89 | 37.67 | 37.85 | 37.85 | 0.68% | 2,302 |
Mar 14, 2025 | 37.43 | 37.60 | 37.43 | 37.60 | 37.60 | 1.07% | 1,669 |
Mar 13, 2025 | 37.17 | 37.23 | 37.05 | 37.20 | 37.20 | -0.83% | 3,586 |
Mar 12, 2025 | 37.49 | 37.56 | 37.38 | 37.51 | 37.51 | -1.11% | 4,038 |
Mar 11, 2025 | 37.94 | 37.98 | 37.74 | 37.93 | 37.93 | 0.82% | 3,345 |
Mar 10, 2025 | 37.76 | 37.77 | 37.41 | 37.63 | 37.63 | -2.04% | 11,227 |
Mar 7, 2025 | 38.25 | 38.45 | 38.10 | 38.41 | 38.41 | 0.20% | 3,530 |
Mar 6, 2025 | 38.47 | 38.50 | 38.33 | 38.33 | 38.33 | -0.72% | 885 |
Mar 5, 2025 | 38.33 | 38.68 | 38.33 | 38.61 | 38.61 | 3.20% | 5,379 |
Mar 4, 2025 | 37.41 | 37.46 | 37.29 | 37.41 | 37.41 | -0.57% | 2,760 |
Mar 3, 2025 | 38.11 | 38.15 | 37.63 | 37.63 | 37.63 | -1.19% | 21,012 |
Feb 28, 2025 | 37.65 | 38.08 | 37.49 | 38.08 | 38.08 | -1.83% | 21,540 |
Feb 27, 2025 | 39.03 | 39.07 | 38.68 | 38.79 | 38.79 | -1.20% | 7,188 |
Feb 26, 2025 | 39.34 | 39.40 | 39.24 | 39.26 | 39.26 | -0.39% | 3,551 |
Feb 25, 2025 | 39.48 | 39.52 | 39.29 | 39.42 | 39.42 | -0.44% | 11,354 |
Feb 24, 2025 | 39.53 | 39.66 | 39.45 | 39.59 | 39.59 | -1.04% | 10,437 |
Feb 21, 2025 | 40.42 | 40.42 | 39.94 | 40.00 | 40.00 | -1.71% | 5,431 |
Feb 20, 2025 | 40.74 | 40.79 | 40.59 | 40.70 | 40.70 | 0.39% | 2,973 |
Feb 19, 2025 | 40.39 | 40.62 | 40.35 | 40.54 | 40.54 | 0.35% | 7,081 |
Feb 18, 2025 | 40.20 | 40.52 | 40.20 | 40.40 | 40.40 | -0.21% | 6,198 |
Feb 14, 2025 | 40.57 | 40.67 | 40.48 | 40.48 | 40.48 | -1.60% | 2,844 |
Feb 13, 2025 | 40.85 | 41.14 | 40.85 | 41.14 | 41.14 | 1.03% | 4,119 |
Feb 12, 2025 | 40.71 | 40.82 | 40.61 | 40.72 | 40.72 | -1.01% | 2,638 |