VanEck Crypto And Blockchain Innovators UCITS ETF (LON:DAGB)
London · Delayed Price · Currency is GBP 9.14
-0.09 (-0.95%)
Aug 29, 2025, 4:35 PM BST
LON:DAGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.33 | 9.51 | 9.13 | 9.14 | 9.14 | -0.98% | 420,587 |
| 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 |
| Jul 17, 2025 | 9.76 | 9.90 | 9.50 | 9.86 | 9.86 | 2.60% | 264,240 |
| Jul 16, 2025 | 9.35 | 9.71 | 9.28 | 9.61 | 9.61 | 3.44% | 518,340 |
| Jul 15, 2025 | 9.35 | 9.64 | 8.96 | 9.29 | 9.29 | -1.90% | 264,431 |
| Jul 14, 2025 | 9.43 | 9.73 | 9.32 | 9.47 | 9.47 | 2.05% | 426,430 |
| Jul 11, 2025 | 9.55 | 9.60 | 9.24 | 9.28 | 9.28 | 0.65% | 408,846 |
| Jul 10, 2025 | 9.14 | 9.23 | 9.05 | 9.22 | 9.22 | 2.90% | 237,352 |
| Jul 9, 2025 | 8.97 | 9.15 | 8.84 | 8.96 | 8.96 | -1.21% | 257,771 |
| Jul 8, 2025 | 8.97 | 9.25 | 8.94 | 9.07 | 9.07 | 1.11% | 196,679 |
| Jul 7, 2025 | 9.03 | 9.32 | 8.57 | 8.97 | 8.97 | 0.67% | 352,195 |
| Jul 4, 2025 | 8.94 | 9.13 | 8.91 | 8.91 | 8.91 | -1.87% | 183,835 |
| Jul 3, 2025 | 9.03 | 9.35 | 8.76 | 9.08 | 9.08 | 3.18% | 405,608 |
| Jul 2, 2025 | 8.65 | 8.86 | 8.39 | 8.80 | 8.80 | 4.27% | 237,472 |
| Jul 1, 2025 | 8.33 | 8.59 | 8.26 | 8.44 | 8.44 | -1.06% | 141,101 |
| Jun 30, 2025 | 8.30 | 8.53 | 8.22 | 8.53 | 8.53 | 4.53% | 196,102 |
| Jun 27, 2025 | 8.37 | 8.54 | 8.13 | 8.16 | 8.16 | 3.16% | 341,956 |
| Jun 26, 2025 | 7.99 | 8.03 | 7.87 | 7.91 | 7.91 | -1.37% | 192,181 |
| Jun 25, 2025 | 8.05 | 8.28 | 8.01 | 8.02 | 8.02 | 0.25% | 327,649 |
| Jun 24, 2025 | 8.03 | 8.13 | 7.84 | 8.00 | 8.00 | 0.50% | 402,528 |
| Jun 23, 2025 | 7.76 | 8.04 | 7.56 | 7.96 | 7.96 | -1.00% | 229,071 |
| Jun 20, 2025 | 7.98 | 8.26 | 7.87 | 8.04 | 8.04 | 2.55% | 389,609 |