VanEck Digital India ETF (DGIN)

DGIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	43.66	43.84	43.66	43.83	43.83	0.79%	2,202
Jun 24, 2025	43.30	43.53	43.27	43.48	43.48	0.95%	1,881
Jun 23, 2025	42.76	43.07	42.76	43.07	43.07	0.53%	10,627
Jun 20, 2025	43.09	43.09	42.84	42.84	42.84	0.36%	1,859
Jun 18, 2025	42.64	42.84	42.64	42.69	42.69	-0.31%	4,303
Jun 17, 2025	43.19	43.19	42.82	42.82	42.82	-1.14%	2,588
Jun 16, 2025	43.40	43.53	43.27	43.32	43.32	1.52%	5,500
Jun 13, 2025	42.95	42.95	42.67	42.67	42.67	-0.98%	9,471
Jun 12, 2025	43.02	43.19	43.00	43.09	43.09	-0.87%	2,062
Jun 11, 2025	43.61	43.64	43.47	43.47	43.47	0.14%	2,122
Jun 10, 2025	43.06	43.52	43.06	43.41	43.41	0.13%	2,469
Jun 9, 2025	43.98	43.98	43.24	43.35	43.35	0.60%	2,939
Jun 6, 2025	42.93	43.15	42.93	43.09	43.09	1.30%	2,232
Jun 5, 2025	42.62	42.63	42.54	42.54	42.54	0.87%	1,736
Jun 4, 2025	42.24	42.28	42.09	42.18	42.18	0.93%	1,494
Jun 3, 2025	41.86	41.86	41.69	41.79	41.79	-1.11%	3,015
Jun 2, 2025	42.10	42.26	41.95	42.26	42.26	0.49%	2,490
May 30, 2025	42.05	42.05	41.86	42.05	42.05	-0.50%	1,035
May 29, 2025	42.13	42.27	42.03	42.26	42.26	1.15%	3,293
May 28, 2025	41.73	41.81	41.73	41.78	41.78	-0.56%	1,427
May 27, 2025	41.98	42.13	41.90	42.02	42.02	0.09%	2,136
May 23, 2025	41.56	41.98	41.56	41.98	41.98	1.49%	1,799
May 22, 2025	41.48	41.48	41.29	41.37	41.37	-0.29%	1,212
May 21, 2025	41.78	41.86	41.48	41.49	41.49	-0.02%	2,639
May 20, 2025	41.76	41.76	41.45	41.50	41.50	-2.17%	4,788
May 19, 2025	43.42	43.42	41.93	42.42	42.42	0.19%	8,950
May 16, 2025	42.36	42.36	42.20	42.34	42.34	-0.55%	1,227
May 15, 2025	42.49	42.62	42.43	42.57	42.57	1.55%	2,814
May 14, 2025	41.92	41.99	41.83	41.92	41.92	-0.15%	1,339
May 13, 2025	41.58	42.04	41.58	41.98	41.98	-0.24%	2,206
May 12, 2025	41.50	42.19	41.50	42.08	42.08	5.38%	7,143
May 9, 2025	39.95	40.14	39.87	39.93	39.93	1.89%	1,628
May 8, 2025	39.93	39.93	39.14	39.19	39.19	-3.84%	6,625
May 7, 2025	40.97	41.23	40.76	40.76	40.76	-0.49%	5,362
May 6, 2025	41.07	41.13	40.91	40.96	40.96	-1.57%	3,911
May 5, 2025	41.68	41.81	41.46	41.61	41.61	0.80%	4,484
May 2, 2025	42.50	42.50	41.22	41.29	41.29	1.03%	6,186

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.