VanEck Crypto And Blockchain Innovators UCITS ETF (LON:DAGB)
London · Delayed Price · Currency is GBP 10.57
-0.58 (-5.17%)
Sep 26, 2025, 4:35 PM BST
LON:DAGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.14 | 11.14 | 10.25 | 10.57 | 10.57 | -5.20% | 348,789 |
| Sep 25, 2025 | 11.46 | 11.68 | 10.87 | 11.15 | 11.15 | -5.11% | 426,854 |
| Sep 24, 2025 | 11.40 | 11.87 | 11.35 | 11.75 | 11.75 | 1.03% | 296,026 |
| Sep 23, 2025 | 11.72 | 12.09 | 11.51 | 11.63 | 11.63 | 4.30% | 358,646 |
| Sep 22, 2025 | 11.28 | 11.34 | 10.83 | 11.15 | 11.15 | -1.59% | 466,199 |
| Sep 19, 2025 | 11.36 | 11.60 | 11.15 | 11.33 | 11.33 | -0.09% | 236,277 |
| Sep 18, 2025 | 11.00 | 11.39 | 11.00 | 11.34 | 11.34 | 5.49% | 477,734 |
| Sep 17, 2025 | 10.75 | 10.87 | 10.60 | 10.75 | 10.75 | 1.61% | 245,597 |
| Sep 16, 2025 | 10.53 | 10.62 | 10.33 | 10.58 | 10.58 | 1.83% | 225,602 |
| Sep 15, 2025 | 10.50 | 10.53 | 10.30 | 10.39 | 10.39 | 1.27% | 286,096 |
| Sep 12, 2025 | 10.11 | 10.31 | 9.89 | 10.26 | 10.26 | 0.20% | 210,366 |
| Sep 11, 2025 | 10.06 | 10.27 | 9.72 | 10.24 | 10.24 | 3.12% | 262,218 |
| Sep 10, 2025 | 9.66 | 10.08 | 9.58 | 9.93 | 9.93 | 7.82% | 488,112 |
| Sep 9, 2025 | 9.03 | 9.23 | 9.02 | 9.21 | 9.21 | 3.95% | 139,133 |
| Sep 8, 2025 | 8.87 | 9.06 | 8.67 | 8.86 | 8.86 | 2.78% | 156,831 |
| Sep 5, 2025 | 8.93 | 9.04 | 8.51 | 8.62 | 8.62 | -2.93% | 207,100 |
| Sep 4, 2025 | 9.10 | 9.17 | 8.84 | 8.88 | 8.88 | -4.93% | 166,789 |
| Sep 3, 2025 | 9.49 | 9.63 | 9.33 | 9.34 | 9.34 | -0.11% | 159,985 |
| Sep 2, 2025 | 9.37 | 9.58 | 8.90 | 9.35 | 9.35 | 0.32% | 300,194 |
| Sep 1, 2025 | 9.25 | 9.42 | 9.24 | 9.32 | 9.32 | 1.97% | 176,437 |
| Aug 29, 2025 | 9.33 | 9.51 | 9.13 | 9.14 | 9.14 | -0.98% | 420,619 |
| Aug 28, 2025 | 9.25 | 9.39 | 9.17 | 9.23 | 9.23 | 0.54% | 183,556 |
| Aug 27, 2025 | 9.08 | 9.44 | 9.08 | 9.18 | 9.18 | 1.44% | 164,916 |
| Aug 26, 2025 | 8.99 | 9.22 | 8.87 | 9.05 | 9.05 | -2.06% | 265,962 |
| Aug 22, 2025 | 8.76 | 9.27 | 8.45 | 9.24 | 9.24 | 5.72% | 360,169 |
| Aug 21, 2025 | 8.88 | 8.91 | 8.68 | 8.74 | 8.74 | 0.81% | 230,361 |
| Aug 20, 2025 | 8.75 | 8.83 | 8.16 | 8.67 | 8.67 | -2.36% | 325,595 |
| Aug 19, 2025 | 9.16 | 9.25 | 8.80 | 8.88 | 8.88 | -3.79% | 247,300 |
| Aug 18, 2025 | 8.85 | 9.27 | 8.74 | 9.23 | 9.23 | 4.65% | 545,061 |
| Aug 15, 2025 | 9.05 | 9.09 | 8.68 | 8.82 | 8.82 | 0.68% | 243,170 |
| Aug 14, 2025 | 8.70 | 8.97 | 8.59 | 8.76 | 8.76 | 0.57% | 363,070 |
| Aug 13, 2025 | 8.51 | 8.94 | 8.51 | 8.71 | 8.71 | -0.46% | 154,461 |
| Aug 12, 2025 | 8.83 | 8.88 | 8.68 | 8.75 | 8.75 | -1.46% | 384,854 |
| Aug 11, 2025 | 9.08 | 9.08 | 8.80 | 8.88 | 8.88 | 3.62% | 444,291 |
| Aug 8, 2025 | 8.90 | 8.95 | 8.53 | 8.57 | 8.57 | -3.82% | 262,697 |
| Aug 7, 2025 | 8.84 | 9.16 | 8.82 | 8.91 | 8.91 | 2.41% | 555,909 |
| Aug 6, 2025 | 8.59 | 8.85 | 8.59 | 8.70 | 8.70 | -0.23% | 218,900 |
| Aug 5, 2025 | 8.82 | 9.00 | 8.50 | 8.72 | 8.72 | 0.58% | 315,520 |
| Aug 4, 2025 | 8.53 | 8.72 | 8.32 | 8.67 | 8.67 | 0.70% | 311,563 |
| Aug 1, 2025 | 9.00 | 9.13 | 8.19 | 8.61 | 8.61 | -8.40% | 725,995 |
| Jul 31, 2025 | 9.37 | 9.57 | 9.20 | 9.40 | 9.40 | 1.29% | 224,257 |
| Jul 30, 2025 | 9.23 | 9.36 | 9.06 | 9.28 | 9.28 | 2.09% | 163,376 |
| Jul 29, 2025 | 9.61 | 9.62 | 8.98 | 9.09 | 9.09 | -3.81% | 236,638 |
| Jul 28, 2025 | 9.67 | 9.96 | 9.40 | 9.45 | 9.45 | -0.11% | 292,218 |
| Jul 25, 2025 | 9.57 | 9.65 | 9.42 | 9.46 | 9.46 | -2.57% | 490,996 |
| Jul 24, 2025 | 9.78 | 9.90 | 9.57 | 9.71 | 9.71 | 0.41% | 205,334 |
| Jul 23, 2025 | 9.89 | 9.96 | 9.43 | 9.67 | 9.67 | - | 415,632 |
| Jul 22, 2025 | 9.77 | 9.86 | 9.41 | 9.67 | 9.67 | -5.75% | 566,482 |
| Jul 21, 2025 | 10.09 | 10.36 | 9.98 | 10.26 | 10.26 | 3.12% | 446,316 |
| Jul 18, 2025 | 10.01 | 10.59 | 9.83 | 9.95 | 9.95 | 0.91% | 488,686 |