Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

VanEck Digital Transformation ETF (DAPP)

18.63
-0.20 (-1.06%)
NASDAQ· Last Trade: Jul 10th, 5:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Digital Transformation ETF (DAPP)

DateOpenHighLowCloseVolumeAdjusted Close
7/09/202618.9019.2118.6718.83346,49818.83
7/08/202617.9618.5217.8218.48507,27418.48
7/07/202618.8819.0417.9618.22901,09718.22
7/06/202618.8319.7118.8319.39305,66419.39
7/02/202619.3519.7418.2318.48406,25418.48
7/01/202619.0519.5818.7319.094,166,62919.09
6/30/202619.5219.6219.1119.38371,52719.38
6/29/202620.3120.5819.1019.88354,69219.88
6/26/202619.1420.2519.0720.09453,11420.09
6/25/202620.9820.9919.3619.72364,68019.72
6/24/202621.2721.4519.9520.30437,21520.30
6/23/202620.7822.0420.7321.37376,47621.37
6/22/202622.1523.1421.7921.88580,91521.88
6/18/202622.2122.2121.4022.02519,45822.02
6/17/202621.7222.5921.3621.43343,63721.43
6/16/202622.1522.5921.8621.91467,70521.91
6/15/202622.2722.5221.9822.09389,49222.09
6/12/202620.9221.6820.7321.08670,37421.08
6/11/202619.5220.7819.3120.692,034,90120.69
6/10/202620.1920.7619.2919.363,408,92719.36
6/09/202621.1121.6019.4020.35662,98720.35
6/08/202620.2321.1120.1120.95707,42220.95
6/05/202620.8920.9519.0119.66453,95419.66
6/04/202621.4822.0121.1421.71809,45321.71
6/03/202622.5022.9521.9221.991,074,62021.99
6/02/202622.7923.3222.4022.57545,74422.57
6/01/202622.4623.3721.9822.98258,95422.98
5/29/202622.8222.8221.9922.701,462,32222.70
5/28/202622.2022.9621.8422.81655,90522.81
5/27/202621.8722.6421.4922.453,015,37822.45
5/26/202621.7822.3821.6021.753,722,84021.75
5/22/202621.6021.7521.0521.271,895,56621.27
5/21/202620.5721.5520.5721.53502,01721.53
5/20/202620.2920.7819.9520.51282,04120.51
5/19/202619.8920.1519.2119.93330,38319.93
5/18/202620.6020.6119.5420.11532,30820.11
5/15/202621.6521.8320.8020.91495,03920.91
5/14/202621.7622.7521.2422.41384,32522.41
5/13/202621.6122.0021.0121.73167,23621.73
5/12/202621.7122.0020.8221.72369,38721.72
5/11/202621.2922.7020.9122.23390,90422.23
5/08/202621.7021.8420.9521.65547,27421.65
5/07/202621.8721.9820.8221.273,930,61421.27
5/06/202621.4322.2621.3122.212,419,40622.21
5/05/202620.2120.8320.1320.76784,71020.76
5/04/202619.2119.9819.2119.91289,33219.91
5/01/202619.0919.5319.0019.07215,28319.07
4/30/202618.1218.8718.1218.802,003,38518.80
4/29/202618.3118.3217.5717.922,005,79417.92
4/28/202618.2618.5517.9518.43377,79218.43
4/27/202619.2019.3918.7018.96810,51418.96
4/24/202619.6519.8719.1219.26411,69119.26
4/23/202619.4220.0018.9519.41313,21519.41
4/22/202619.3619.7719.3619.66546,30219.66
4/21/202619.7219.7218.6218.72359,47418.72
4/20/202618.9019.5818.8619.524,131,26519.52
4/17/202619.0219.5518.8319.38977,51819.38
4/16/202618.6018.6117.8818.54981,22718.54
4/15/202618.4318.4917.9018.46130,53018.46
4/14/202618.1218.7418.0118.29350,43318.29
4/13/202616.4317.5616.1617.533,953,61417.53