VanEck Crypto And Blockchain Innovators UCITS ETF (LON:DAPP)
London · Delayed Price · Currency is GBP · Price in USD 12.58
-0.02 (-0.13%)
Sep 3, 2025, 3:40 PM BST
LON:DAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 12.76 | 12.83 | 12.60 | 12.60 | 12.60 | -0.79% | 15,480 |
| Sep 1, 2025 | 12.59 | 12.71 | 12.40 | 12.70 | 12.70 | 2.75% | 13,318 |
| Aug 29, 2025 | 12.45 | 12.71 | 12.34 | 12.36 | 12.36 | -1.20% | 71,862 |
| Aug 28, 2025 | 12.59 | 12.59 | 12.30 | 12.51 | 12.51 | 1.05% | 8,208 |
| Aug 27, 2025 | 12.64 | 12.64 | 12.24 | 12.38 | 12.38 | 1.56% | 10,401 |
| Aug 26, 2025 | 12.04 | 12.28 | 12.04 | 12.19 | 12.19 | -2.25% | 50,721 |
| Aug 22, 2025 | 11.81 | 12.50 | 11.64 | 12.47 | 12.47 | 5.86% | 21,566 |
| Aug 21, 2025 | 11.86 | 11.99 | 11.67 | 11.78 | 11.78 | 0.77% | 16,431 |
| Aug 20, 2025 | 11.77 | 11.85 | 11.22 | 11.69 | 11.69 | -2.42% | 32,538 |
| Aug 19, 2025 | 12.38 | 12.48 | 11.92 | 11.98 | 11.98 | -4.24% | 19,806 |
| Aug 18, 2025 | 12.24 | 12.51 | 11.82 | 12.51 | 12.51 | 4.51% | 70,393 |
| Aug 15, 2025 | 12.35 | 12.35 | 11.80 | 11.97 | 11.97 | 1.01% | 20,625 |
| Aug 14, 2025 | 11.85 | 12.11 | 11.70 | 11.85 | 11.85 | 0.59% | 30,112 |
| Aug 13, 2025 | 11.77 | 12.10 | 11.69 | 11.78 | 11.78 | -0.42% | 57,537 |
| Aug 12, 2025 | 11.70 | 11.96 | 11.62 | 11.83 | 11.83 | -1.50% | 16,088 |
| Aug 11, 2025 | 12.16 | 12.32 | 11.83 | 12.01 | 12.01 | 3.00% | 14,715 |
| Aug 8, 2025 | 12.20 | 12.20 | 11.53 | 11.66 | 11.66 | -2.43% | 11,611 |
| Aug 7, 2025 | 12.15 | 12.27 | 11.74 | 11.95 | 11.95 | 2.93% | 9,209 |
| Aug 6, 2025 | 11.63 | 11.68 | 11.46 | 11.61 | 11.61 | 1.93% | 5,123 |
| Aug 5, 2025 | 11.66 | 11.81 | 11.32 | 11.39 | 11.39 | -1.13% | 51,944 |
| Aug 4, 2025 | 11.42 | 11.55 | 11.26 | 11.52 | 11.52 | 0.96% | 37,214 |
| Aug 1, 2025 | 11.78 | 11.88 | 11.16 | 11.41 | 11.41 | -8.65% | 111,750 |
| Jul 31, 2025 | 12.21 | 12.62 | 12.21 | 12.49 | 12.49 | -0.64% | 18,765 |
| Jul 30, 2025 | 12.25 | 12.57 | 12.16 | 12.57 | 12.57 | 2.03% | 24,499 |
| Jul 29, 2025 | 12.87 | 12.87 | 12.12 | 12.32 | 12.32 | -3.22% | 13,805 |
| Jul 28, 2025 | 13.24 | 13.37 | 12.62 | 12.73 | 12.73 | -0.31% | 23,967 |
| Jul 25, 2025 | 12.92 | 12.96 | 12.65 | 12.77 | 12.77 | -2.37% | 29,897 |
| Jul 24, 2025 | 13.40 | 13.40 | 13.00 | 13.08 | 13.08 | -1.28% | 19,531 |
| Jul 23, 2025 | 13.50 | 13.50 | 12.50 | 13.25 | 13.25 | 0.84% | 50,234 |
| Jul 22, 2025 | 13.17 | 13.31 | 12.70 | 13.14 | 13.14 | -5.33% | 55,174 |
| Jul 21, 2025 | 13.58 | 13.97 | 13.45 | 13.88 | 13.88 | 3.50% | 44,991 |
| Jul 18, 2025 | 13.51 | 13.84 | 13.28 | 13.41 | 13.41 | 0.98% | 64,228 |
| Jul 17, 2025 | 13.08 | 13.28 | 12.75 | 13.28 | 13.28 | 3.59% | 52,026 |
| Jul 16, 2025 | 12.55 | 12.98 | 12.37 | 12.82 | 12.82 | 3.64% | 17,021 |
| Jul 15, 2025 | 12.52 | 12.68 | 12.37 | 12.37 | 12.37 | -2.29% | 14,495 |
| Jul 14, 2025 | 12.62 | 13.11 | 12.50 | 12.66 | 12.66 | 1.20% | 46,003 |
| Jul 11, 2025 | 13.01 | 13.01 | 12.51 | 12.51 | 12.51 | -0.32% | 57,632 |
| Jul 10, 2025 | 12.36 | 12.55 | 12.27 | 12.55 | 12.55 | 3.21% | 15,120 |
| Jul 9, 2025 | 12.05 | 12.37 | 12.05 | 12.16 | 12.16 | -1.14% | 12,568 |
| Jul 8, 2025 | 12.29 | 12.52 | 12.23 | 12.30 | 12.30 | 0.57% | 24,307 |
| Jul 7, 2025 | 12.51 | 12.64 | 11.75 | 12.23 | 12.23 | -0.08% | 74,478 |
| Jul 4, 2025 | 12.50 | 12.50 | 12.07 | 12.24 | 12.24 | -1.77% | 34,886 |
| Jul 3, 2025 | 12.30 | 12.75 | 12.15 | 12.46 | 12.46 | 4.36% | 34,886 |
| Jul 2, 2025 | 11.79 | 12.04 | 11.64 | 11.94 | 11.94 | 2.58% | 37,975 |
| Jul 1, 2025 | 11.88 | 11.88 | 11.39 | 11.64 | 11.64 | 0.26% | 9,825 |
| Jun 30, 2025 | 11.49 | 11.61 | 11.28 | 11.61 | 11.61 | 3.66% | 9,538 |
| Jun 27, 2025 | 11.47 | 11.62 | 11.15 | 11.20 | 11.20 | 2.85% | 50,893 |
| Jun 26, 2025 | 10.96 | 11.02 | 10.83 | 10.89 | 10.89 | -0.55% | 20,588 |
| Jun 25, 2025 | 11.13 | 11.30 | 10.93 | 10.95 | 10.95 | - | 22,952 |
| Jun 24, 2025 | 10.74 | 11.11 | 10.69 | 10.95 | 10.95 | 1.96% | 9,368 |