VanEck Crypto And Blockchain Innovators UCITS ETF (LON:DAGB)
London · Delayed Price · Currency is GBP 11.29
+0.69 (6.55%)
May 6, 2026, 4:29 PM GMT
LON:DAGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 10.71 | 10.88 | 10.68 | 10.82 | - | 2.06% | 42,814 |
| May 5, 2026 | 10.53 | 10.63 | 10.43 | 10.60 | 10.60 | 5.65% | 841,094 |
| May 1, 2026 | 9.80 | 10.09 | 9.69 | 10.03 | 10.03 | 3.68% | 353,988 |
| Apr 30, 2026 | 9.34 | 9.71 | 9.31 | 9.68 | 9.67 | 4.31% | 174,361 |
| Apr 29, 2026 | 9.69 | 9.69 | 9.16 | 9.28 | 9.28 | -2.00% | 226,755 |
| Apr 28, 2026 | 9.78 | 9.79 | 9.40 | 9.46 | 9.46 | -3.66% | 452,117 |
| Apr 27, 2026 | 10.03 | 10.09 | 9.73 | 9.82 | 9.82 | -2.60% | 224,813 |
| Apr 24, 2026 | 10.17 | 10.36 | 9.96 | 10.09 | 10.09 | -2.85% | 212,286 |
| Apr 23, 2026 | 10.17 | 10.42 | 10.05 | 10.38 | 10.38 | 1.32% | 361,124 |
| Apr 22, 2026 | 10.03 | 10.32 | 10.01 | 10.25 | 10.25 | 3.66% | 256,308 |
| Apr 21, 2026 | 10.10 | 10.32 | 9.87 | 9.89 | 9.89 | -1.76% | 236,263 |
| Apr 20, 2026 | 9.80 | 10.05 | 9.74 | 10.06 | 10.06 | 0.40% | 257,824 |
| Apr 17, 2026 | 9.67 | 10.13 | 9.62 | 10.02 | 10.02 | 5.61% | 422,714 |
| Apr 16, 2026 | 9.65 | 9.73 | 9.30 | 9.49 | 9.49 | 0.52% | 171,273 |
| Apr 15, 2026 | 9.45 | 9.56 | 9.38 | 9.44 | 9.44 | -1.34% | 609,088 |
| Apr 14, 2026 | 9.27 | 9.73 | 9.22 | 9.57 | 9.57 | 7.22% | 553,710 |
| Apr 13, 2026 | 8.50 | 9.07 | 8.47 | 8.93 | 8.93 | 0.56% | 264,622 |
| Apr 10, 2026 | 8.67 | 8.96 | 8.61 | 8.88 | 8.88 | 2.85% | 322,131 |
| Apr 9, 2026 | 8.55 | 8.71 | 8.43 | 8.63 | 8.63 | 0.77% | 58,848 |
| Apr 8, 2026 | 8.64 | 8.86 | 8.44 | 8.56 | 8.56 | 7.02% | 337,948 |
| Apr 7, 2026 | 8.00 | 8.24 | 7.86 | 8.00 | 8.00 | 1.18% | 174,877 |
| Apr 2, 2026 | 7.71 | 8.00 | 7.49 | 7.91 | 7.91 | 0.37% | 244,855 |
| Apr 1, 2026 | 8.18 | 8.81 | 7.19 | 7.88 | 7.88 | 2.99% | 195,450 |
| Mar 31, 2026 | 7.54 | 7.73 | 7.48 | 7.65 | 7.65 | -0.69% | 211,160 |
| Mar 30, 2026 | 7.88 | 8.09 | 7.65 | 7.70 | 7.70 | -1.12% | 298,258 |
| Mar 27, 2026 | 8.30 | 8.30 | 7.70 | 7.79 | 7.79 | -5.92% | 391,472 |
| Mar 26, 2026 | 8.52 | 8.60 | 8.27 | 8.28 | 8.28 | -4.94% | 82,613 |
| Mar 25, 2026 | 8.67 | 8.90 | 8.60 | 8.71 | 8.71 | 2.88% | 182,194 |
| Mar 24, 2026 | 8.83 | 8.85 | 8.33 | 8.47 | 8.47 | -2.45% | 179,482 |
| Mar 23, 2026 | 8.33 | 9.80 | 8.22 | 8.68 | 8.68 | 1.88% | 461,963 |
| Mar 20, 2026 | 8.69 | 8.81 | 8.48 | 8.52 | 8.52 | -0.26% | 226,641 |
| Mar 19, 2026 | 8.79 | 8.81 | 8.36 | 8.54 | 8.54 | -3.34% | 155,152 |
| Mar 18, 2026 | 9.21 | 9.36 | 8.79 | 8.84 | 8.84 | -2.58% | 480,714 |
| Mar 17, 2026 | 9.07 | 9.15 | 8.94 | 9.07 | 9.07 | 0.90% | 165,410 |
| Mar 16, 2026 | 8.91 | 9.22 | 8.87 | 8.99 | 8.99 | 2.28% | 206,479 |
| Mar 13, 2026 | 8.61 | 9.09 | 8.61 | 8.79 | 8.79 | 3.49% | 272,367 |
| Mar 12, 2026 | 8.66 | 8.70 | 8.37 | 8.49 | 8.49 | -2.24% | 113,878 |
| Mar 11, 2026 | 8.63 | 8.94 | 8.55 | 8.69 | 8.69 | 0.29% | 290,978 |
| Mar 10, 2026 | 8.53 | 8.71 | 8.43 | 8.66 | 8.66 | 4.25% | 526,589 |
| Mar 9, 2026 | 8.05 | 8.35 | 7.93 | 8.31 | 8.31 | -0.75% | 272,433 |
| Mar 6, 2026 | 8.79 | 8.87 | 8.32 | 8.37 | 8.37 | -4.26% | 163,447 |
| Mar 5, 2026 | 8.95 | 9.11 | 8.72 | 8.75 | 8.75 | -2.46% | 401,284 |
| Mar 4, 2026 | 8.40 | 9.10 | 8.28 | 8.97 | 8.97 | 6.42% | 526,392 |
| Mar 3, 2026 | 8.52 | 8.57 | 8.15 | 8.43 | 8.43 | -3.15% | 259,506 |
| Mar 2, 2026 | 8.19 | 8.81 | 8.06 | 8.70 | 8.70 | 4.44% | 332,497 |
| Feb 27, 2026 | 8.73 | 8.84 | 8.30 | 8.33 | 8.33 | -3.54% | 332,413 |
| Feb 26, 2026 | 8.65 | 8.72 | 8.46 | 8.64 | 8.64 | 0.14% | 197,832 |
| Feb 25, 2026 | 8.38 | 8.69 | 8.27 | 8.62 | 8.62 | 6.22% | 303,585 |
| Feb 24, 2026 | 7.93 | 8.27 | 7.75 | 8.12 | 8.12 | 2.58% | 218,172 |
| Feb 23, 2026 | 7.89 | 8.00 | 7.80 | 7.92 | 7.92 | -3.44% | 291,416 |