Skip to main content
logo
VanEck Crypto And Blockchain Innovators UCITS ETF (LON:DAGB)
London flag London · Delayed Price · Currency is GBP
7.91
+0.03 (0.36%)
Apr 2, 2026, 4:29 PM GMT

LON:DAGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20267.718.007.497.917.910.37%244,855
Apr 1, 20268.188.817.197.887.882.99%195,450
Mar 31, 20267.547.737.487.657.65-0.69%211,160
Mar 30, 20267.888.097.657.707.70-1.12%298,258
Mar 27, 20268.308.307.707.797.79-5.92%391,472
Mar 26, 20268.528.608.278.288.28-4.94%82,613
Mar 25, 20268.678.908.608.718.712.88%182,194
Mar 24, 20268.838.858.338.478.47-2.45%179,482
Mar 23, 20268.339.808.228.688.681.88%461,963
Mar 20, 20268.698.818.488.528.52-0.26%226,641
Mar 19, 20268.798.818.368.548.54-3.34%155,152
Mar 18, 20269.219.368.798.848.84-2.58%480,714
Mar 17, 20269.079.158.949.079.070.90%165,410
Mar 16, 20268.919.228.878.998.992.28%206,479
Mar 13, 20268.619.098.618.798.793.49%272,367
Mar 12, 20268.668.708.378.498.49-2.24%113,878
Mar 11, 20268.638.948.558.698.690.29%290,978
Mar 10, 20268.538.718.438.668.664.25%526,589
Mar 9, 20268.058.357.938.318.31-0.75%272,433
Mar 6, 20268.798.878.328.378.37-4.26%163,447
Mar 5, 20268.959.118.728.758.75-2.46%401,284
Mar 4, 20268.409.108.288.978.976.42%526,392
Mar 3, 20268.528.578.158.438.43-3.15%259,506
Mar 2, 20268.198.818.068.708.704.44%332,497
Feb 27, 20268.738.848.308.338.33-3.54%332,413
Feb 26, 20268.658.728.468.648.640.14%197,832
Feb 25, 20268.388.698.278.628.626.22%303,585
Feb 24, 20267.938.277.758.128.122.58%218,172
Feb 23, 20267.898.007.807.927.92-3.44%291,416
Feb 20, 20268.328.528.108.208.201.93%195,867
Feb 19, 20268.148.387.908.048.04-2.94%110,547
Feb 18, 20268.188.418.048.298.291.62%89,011
Feb 17, 20268.268.367.948.158.15-0.18%193,385
Feb 16, 20268.278.348.118.178.17-2.45%221,549
Feb 13, 20267.918.487.858.378.376.04%305,308
Feb 12, 20268.278.347.827.907.90-3.61%252,851
Feb 11, 20268.418.608.018.198.19-6.16%339,218
Feb 10, 20268.558.798.458.738.732.30%353,490
Feb 9, 20268.328.587.908.548.535.47%562,361
Feb 6, 20267.208.157.158.098.095.35%937,546
Feb 5, 20268.138.197.497.687.68-5.80%634,168
Feb 4, 20268.848.858.078.158.15-7.74%399,276
Feb 3, 20269.199.208.808.848.84-2.84%279,122
Feb 2, 20268.839.218.509.109.10-2.54%621,272
Jan 30, 20269.539.799.119.339.33-2.91%311,104
Jan 29, 202610.2310.339.449.619.61-6.76%447,472
Jan 28, 202610.4110.5110.2710.3110.311.62%284,410
Jan 27, 202610.0210.189.8210.1510.152.38%381,251
Jan 26, 202610.0610.199.869.919.91-2.57%363,118
Jan 23, 202610.0910.239.7410.1710.170.47%318,247