VanEck Digital India ETF (DGIN)

DGIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.28	34.28	33.65	33.65	33.65	-2.00%	2,066
Jun 4, 2026	34.39	34.39	34.27	34.33	34.33	1.56%	710
Jun 3, 2026	34.15	34.15	33.64	33.80	33.80	-1.49%	2,411
Jun 2, 2026	34.38	34.43	33.93	34.32	34.32	0.57%	6,221
Jun 1, 2026	34.24	34.24	33.97	34.12	34.12	-1.51%	5,729
May 29, 2026	34.68	34.68	34.62	34.64	34.64	0.50%	1,306
May 28, 2026	34.12	34.47	34.12	34.47	34.47	0.27%	709
May 27, 2026	34.42	34.52	34.21	34.38	34.38	0.50%	18,446
May 26, 2026	34.17	34.26	34.17	34.21	34.21	0.91%	990
May 22, 2026	33.86	33.99	33.86	33.90	33.90	0.37%	1,258
May 21, 2026	33.31	33.87	33.31	33.77	33.77	0.12%	4,802
May 20, 2026	33.11	33.80	33.11	33.73	33.73	1.99%	8,478
May 19, 2026	32.86	33.17	32.86	33.07	33.07	-0.28%	1,043
May 18, 2026	33.26	33.26	33.06	33.17	33.17	-0.49%	2,499
May 15, 2026	33.20	33.33	33.20	33.33	33.33	-1.05%	1,278
May 14, 2026	33.42	33.68	33.42	33.68	33.68	0.79%	1,253
May 13, 2026	33.11	33.46	33.11	33.42	33.42	1.42%	5,498
May 12, 2026	32.87	32.95	32.53	32.95	32.95	-1.99%	3,171
May 11, 2026	33.59	33.85	33.58	33.62	33.62	-3.04%	3,013
May 8, 2026	34.70	34.70	34.47	34.68	34.67	0.24%	4,804
May 7, 2026	34.97	35.11	34.57	34.59	34.59	-0.49%	1,704
May 6, 2026	34.30	34.76	34.30	34.76	34.76	2.63%	2,950
May 5, 2026	33.73	33.92	33.73	33.87	33.87	1.34%	1,039
May 4, 2026	33.60	33.60	33.30	33.42	33.42	-1.13%	1,403
May 1, 2026	33.98	33.98	33.80	33.80	33.80	-0.48%	1,210
Apr 30, 2026	33.74	33.97	33.64	33.96	33.96	0.79%	1,459
Apr 29, 2026	33.64	33.70	33.64	33.70	33.70	-0.47%	327
Apr 28, 2026	33.76	33.86	33.64	33.86	33.86	-0.37%	546
Apr 27, 2026	33.99	33.99	33.99	33.99	33.99	-0.06%	113
Apr 24, 2026	33.69	34.01	33.69	34.01	34.01	-0.23%	1,190
Apr 23, 2026	34.29	34.32	34.04	34.08	34.08	-0.17%	9,631
Apr 22, 2026	34.13	34.14	34.02	34.14	34.14	0.54%	3,880
Apr 21, 2026	34.21	34.27	33.96	33.96	33.96	-1.42%	4,455
Apr 20, 2026	34.21	34.94	34.21	34.45	34.45	-0.82%	9,415
Apr 17, 2026	34.75	35.06	34.54	34.74	34.74	2.61%	3,618
Apr 16, 2026	33.64	33.86	33.60	33.85	33.85	1.19%	8,612
Apr 15, 2026	33.40	33.46	33.40	33.46	33.45	0.57%	816
Apr 14, 2026	33.30	33.30	33.22	33.27	33.27	0.87%	1,864
Apr 13, 2026	32.69	33.02	32.63	32.98	32.98	0.19%	3,153
Apr 10, 2026	33.03	33.08	32.84	32.92	32.92	-0.04%	984
Apr 9, 2026	32.72	33.18	32.72	32.93	32.93	-0.68%	7,309
Apr 8, 2026	33.38	33.55	33.09	33.16	33.16	4.60%	5,989
Apr 7, 2026	31.53	31.70	31.47	31.70	31.70	-0.32%	5,497
Apr 6, 2026	31.69	31.80	31.69	31.80	31.80	1.33%	668
Apr 2, 2026	31.03	31.54	31.03	31.38	31.38	-0.31%	3,228
Apr 1, 2026	31.32	31.60	31.28	31.48	31.48	0.55%	2,498
Mar 31, 2026	30.72	31.31	30.66	31.31	31.31	3.25%	6,715
Mar 30, 2026	30.39	30.49	30.20	30.32	30.32	-1.37%	6,566
Mar 27, 2026	31.00	31.04	30.74	30.74	30.74	-2.40%	4,684
Mar 26, 2026	31.74	31.91	31.45	31.50	31.50	-1.85%	1,621

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.