VanEck Crypto And Blockchain Innovators UCITS ETF (LON:DAGB)
London · Delayed Price · Currency is GBP 11.52
+0.07 (0.58%)
Sep 23, 2026, 11:49 AM GMT
LON:DAGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.60 | 11.61 | 11.49 | 11.52 | - | 0.54% | 53,999 |
| Sep 22, 2026 | 11.17 | 11.59 | 11.06 | 11.45 | 11.45 | 0.56% | 205,835 |
| Sep 21, 2026 | 11.06 | 11.47 | 11.06 | 11.39 | 11.39 | 6.46% | 369,886 |
| Sep 18, 2026 | 10.34 | 10.76 | 10.27 | 10.70 | 10.70 | 6.15% | 178,734 |
| Sep 17, 2026 | 9.98 | 10.24 | 10.01 | 10.08 | 10.08 | 2.12% | 215,291 |
| Sep 16, 2026 | 9.76 | 9.95 | 9.67 | 9.87 | 9.87 | -1.48% | 103,818 |
| Sep 15, 2026 | 10.19 | 10.25 | 9.83 | 10.02 | 10.02 | -3.16% | 115,235 |
| Sep 14, 2026 | 10.16 | 10.44 | 10.07 | 10.35 | 10.35 | -2.54% | 103,784 |
| Sep 11, 2026 | 10.20 | 10.69 | 10.09 | 10.62 | 10.62 | 3.30% | 104,439 |
| Sep 10, 2026 | 10.41 | 10.45 | 10.07 | 10.28 | 10.28 | -2.11% | 80,828 |
| Sep 9, 2026 | 10.73 | 11.05 | 10.46 | 10.50 | 10.50 | -2.01% | 81,670 |
| Sep 8, 2026 | 10.48 | 10.76 | 10.30 | 10.71 | 10.71 | 1.82% | 93,829 |
| Sep 7, 2026 | 10.68 | 10.73 | 10.50 | 10.52 | 10.52 | -0.27% | 71,648 |
| Sep 4, 2026 | 10.60 | 10.69 | 10.38 | 10.55 | 10.55 | -0.04% | 145,221 |
| Sep 3, 2026 | 9.80 | 10.61 | 9.74 | 10.55 | 10.55 | 9.66% | 121,315 |
| Sep 2, 2026 | 9.69 | 9.67 | 9.45 | 9.62 | 9.62 | -2.27% | 247,848 |
| Sep 1, 2026 | 10.16 | 10.19 | 9.63 | 9.85 | 9.85 | -3.58% | 151,604 |
| Aug 28, 2026 | 10.53 | 10.57 | 10.14 | 10.21 | 10.21 | -3.98% | 200,191 |
| Aug 27, 2026 | 10.28 | 10.75 | 10.24 | 10.64 | 10.64 | 4.19% | 163,100 |
| Aug 26, 2026 | 10.50 | 10.50 | 10.14 | 10.21 | 10.21 | -1.26% | 121,630 |
| Aug 25, 2026 | 10.19 | 10.38 | 9.65 | 10.34 | 10.34 | 0.83% | 217,449 |
| Aug 24, 2026 | 9.96 | 10.23 | 9.94 | 10.25 | 10.25 | 2.37% | 244,751 |
| Aug 21, 2026 | 10.05 | 10.48 | 9.94 | 10.02 | 10.02 | 2.85% | 381,881 |
| Aug 20, 2026 | 9.61 | 9.86 | 9.58 | 9.74 | 9.74 | 3.67% | 340,161 |
| Aug 19, 2026 | 9.02 | 9.40 | 8.86 | 9.39 | 9.39 | 2.83% | 191,242 |
| Aug 18, 2026 | 9.38 | 9.37 | 9.15 | 9.14 | 9.13 | -2.06% | 123,136 |
| Aug 17, 2026 | 9.32 | 9.35 | 9.23 | 9.33 | 9.33 | 3.30% | 66,048 |
| Aug 14, 2026 | 9.26 | 9.27 | 9.08 | 9.03 | 9.03 | -2.70% | 59,601 |
| Aug 13, 2026 | 9.31 | 9.52 | 9.22 | 9.28 | 9.28 | 1.23% | 118,788 |
| Aug 12, 2026 | 9.18 | 9.50 | 9.10 | 9.17 | 9.17 | 0.97% | 74,885 |
| Aug 11, 2026 | 8.99 | 9.29 | 8.99 | 9.08 | 9.08 | 1.39% | 106,115 |
| Aug 10, 2026 | 9.28 | 9.43 | 8.92 | 8.95 | 8.95 | -2.76% | 135,485 |
| Aug 7, 2026 | 9.15 | 9.44 | 9.14 | 9.21 | 9.21 | -2.22% | 132,445 |
| Aug 6, 2026 | 9.41 | 9.45 | 9.09 | 9.42 | 9.42 | -0.30% | 105,781 |
| Aug 5, 2026 | 9.70 | 9.68 | 9.38 | 9.45 | 9.45 | -2.42% | 127,961 |
| Aug 4, 2026 | 9.68 | 9.69 | 9.46 | 9.68 | 9.68 | 2.00% | 261,667 |
| Aug 3, 2026 | 9.10 | 9.58 | 8.84 | 9.49 | 9.49 | 4.25% | 257,669 |
| Jul 31, 2026 | 9.66 | 9.72 | 9.09 | 9.10 | 9.10 | -3.27% | 182,850 |
| Jul 30, 2026 | 8.69 | 9.49 | 8.67 | 9.41 | 9.41 | 5.85% | 212,403 |
| Jul 29, 2026 | 9.40 | 9.48 | 8.87 | 8.89 | 8.89 | -5.59% | 141,531 |
| Jul 28, 2026 | 9.49 | 9.53 | 9.02 | 9.42 | 9.42 | -1.16% | 181,160 |
| Jul 27, 2026 | 9.84 | 10.01 | 9.39 | 9.53 | 9.53 | -2.65% | 154,470 |
| Jul 24, 2026 | 10.03 | 10.09 | 9.54 | 9.79 | 9.79 | -1.27% | 83,324 |
| Jul 23, 2026 | 10.10 | 10.35 | 9.86 | 9.91 | 9.91 | -3.13% | 165,453 |
| Jul 22, 2026 | 10.03 | 10.32 | 9.87 | 10.23 | 10.23 | - | 200,833 |
| Jul 21, 2026 | 9.72 | 10.25 | 9.72 | 10.23 | 10.23 | 7.66% | 99,336 |
| Jul 20, 2026 | 8.95 | 9.52 | 8.88 | 9.51 | 9.50 | 7.91% | 200,909 |
| Jul 17, 2026 | 8.93 | 9.05 | 8.60 | 8.81 | 8.81 | -4.94% | 191,885 |
| Jul 16, 2026 | 9.51 | 9.69 | 9.17 | 9.27 | 9.27 | -2.89% | 91,223 |
| Jul 15, 2026 | 9.63 | 9.81 | 9.45 | 9.54 | 9.54 | -0.48% | 70,791 |