VanEck Crypto And Blockchain Innovators UCITS ETF (SWX:DAPP)
Switzerland · Delayed Price · Currency is CHF 12.55
+0.05 (0.40%)
Last updated: Sep 22, 2026, 4:44 PM CET
SWX:DAPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.29 | 12.55 | 12.22 | 12.55 | 12.55 | 0.40% | 1,442 |
| Sep 21, 2026 | 12.23 | 12.61 | 12.23 | 12.50 | 12.50 | 9.34% | 49,461 |
| Sep 18, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 3.20% | 100 |
| Sep 17, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.99% | 238 |
| Sep 16, 2026 | 10.73 | 10.86 | 10.73 | 10.86 | 10.86 | -2.14% | 454 |
| Sep 15, 2026 | 11.28 | 11.31 | 10.90 | 11.10 | 11.10 | -1.61% | 20,456 |
| Sep 14, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.75% | 8,281 |
| Sep 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.30% | 401 |
| Sep 10, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.60% | - |
| Sep 9, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Sep 8, 2026 | 11.49 | 11.55 | 11.49 | 11.53 | 11.53 | -0.10% | 163 |
| Sep 7, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.50% | 5 |
| Sep 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.36% | 210 |
| Sep 3, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 7.92% | 288 |
| Sep 2, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -1.71% | 240 |
| Sep 1, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.33% | - |
| Aug 31, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -3.86% | 343 |
| Aug 28, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.75% | - |
| Aug 27, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.54% | 1 |
| Aug 26, 2026 | 11.35 | 11.39 | 11.21 | 11.21 | 11.21 | 0.05% | 8,561 |
| Aug 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.23% | 107 |
| Aug 24, 2026 | 10.92 | 11.06 | 10.92 | 11.06 | 11.06 | -1.37% | 26,515 |
| Aug 21, 2026 | 11.01 | 11.22 | 11.01 | 11.22 | 11.22 | 5.14% | 12,254 |
| Aug 20, 2026 | 10.71 | 10.71 | 10.57 | 10.67 | 10.67 | 9.25% | 716 |
| Aug 19, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -3.22% | 156 |
| Aug 18, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.02% | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.38% | 34 |
| Aug 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.59% | - |
| Aug 13, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.71% | 293 |
| Aug 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 3.46% | 16,469 |
| Aug 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.49% | 250 |
| Aug 10, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -1.75% | 375 |
| Aug 7, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.88% | 10,000 |
| Aug 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.74% | 29 |
| Aug 5, 2026 | 10.57 | 10.57 | 10.45 | 10.45 | 10.45 | 0.02% | 405 |
| Aug 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.47% | - |
| Aug 3, 2026 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | 0.88% | 12 |
| Jul 31, 2026 | 10.55 | 10.55 | 9.89 | 10.01 | 10.01 | -1.38% | 6,799 |
| Jul 30, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4.10% | - |
| Jul 29, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -5.69% | 1,050 |
| Jul 28, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -3.17% | 100 |
| Jul 27, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.85% | 4,766 |
| Jul 24, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.81% | - |
| Jul 23, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.64% | 10 |
| Jul 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.27% | 84 |
| Jul 21, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 13.43% | - |
| Jul 20, 2026 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | 1.78% | 344 |
| Jul 17, 2026 | 9.69 | 9.69 | 9.56 | 9.56 | 9.56 | -7.34% | 3,659 |
| Jul 16, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -2.42% | 8,500 |
| Jul 15, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2.30% | 734 |