VanEck Digital Transformation ETF (DAPP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.98 | 10.16 | 9.85 | 10.10 | 10.10 | 219,200 |
| Apr 25, 2024 | 9.55 | 9.98 | 9.44 | 9.86 | 9.86 | 292,800 |
| Apr 24, 2024 | 10.28 | 10.46 | 9.96 | 10.03 | 10.03 | 173,600 |
| Apr 23, 2024 | 9.80 | 10.42 | 9.78 | 10.32 | 10.32 | 336,200 |
| Apr 22, 2024 | 9.26 | 9.90 | 9.11 | 9.90 | 9.90 | 279,600 |
| Apr 19, 2024 | 9.09 | 9.15 | 8.82 | 8.99 | 8.99 | 113,000 |
| Apr 18, 2024 | 8.58 | 9.08 | 8.49 | 8.82 | 8.82 | 94,200 |
| Apr 17, 2024 | 8.60 | 8.81 | 8.36 | 8.58 | 8.58 | 58,300 |
| Apr 16, 2024 | 8.65 | 8.69 | 8.37 | 8.58 | 8.58 | 137,400 |
| Apr 15, 2024 | 9.40 | 9.41 | 8.77 | 8.83 | 8.83 | 356,800 |
| Apr 12, 2024 | 9.88 | 10.03 | 9.28 | 9.40 | 9.40 | 231,200 |
| Apr 11, 2024 | 10.00 | 10.05 | 9.68 | 10.05 | 10.05 | 190,400 |
| Apr 10, 2024 | 9.75 | 10.06 | 9.63 | 9.98 | 9.98 | 520,900 |
| Apr 09, 2024 | 10.21 | 10.23 | 9.80 | 9.94 | 9.94 | 261,500 |
| Apr 08, 2024 | 10.64 | 10.80 | 10.06 | 10.21 | 10.21 | 127,200 |
| Apr 05, 2024 | 10.17 | 10.43 | 10.06 | 10.13 | 10.13 | 256,200 |
| Apr 04, 2024 | 10.76 | 10.98 | 10.36 | 10.39 | 10.39 | 485,400 |
| Apr 03, 2024 | 10.39 | 10.66 | 10.30 | 10.40 | 10.40 | 96,900 |
| Apr 02, 2024 | 10.82 | 10.82 | 10.24 | 10.41 | 10.41 | 257,600 |
| Apr 01, 2024 | 11.57 | 11.65 | 11.01 | 11.26 | 11.26 | 579,400 |
| Mar 28, 2024 | 11.68 | 12.26 | 11.59 | 11.65 | 11.65 | 443,100 |
| Mar 27, 2024 | 11.74 | 11.80 | 11.15 | 11.55 | 11.55 | 200,900 |
| Mar 26, 2024 | 11.78 | 11.79 | 11.30 | 11.44 | 11.44 | 469,200 |
| Mar 25, 2024 | 11.08 | 11.79 | 11.08 | 11.64 | 11.64 | 199,600 |
| Mar 22, 2024 | 11.13 | 11.13 | 10.68 | 10.80 | 10.80 | 720,800 |
| Mar 21, 2024 | 11.53 | 11.70 | 11.11 | 11.26 | 11.26 | 1,624,500 |
| Mar 20, 2024 | 10.03 | 11.30 | 9.91 | 11.27 | 11.27 | 577,900 |
| Mar 19, 2024 | 9.79 | 10.05 | 9.38 | 9.96 | 9.96 | 236,400 |
| Mar 18, 2024 | 10.40 | 10.50 | 10.00 | 10.15 | 10.15 | 73,900 |
| Mar 15, 2024 | 9.57 | 10.56 | 9.57 | 10.47 | 10.47 | 125,400 |
| Mar 14, 2024 | 10.39 | 10.50 | 9.62 | 9.85 | 9.85 | 277,400 |
| Mar 13, 2024 | 10.20 | 10.75 | 10.18 | 10.54 | 10.54 | 95,100 |
| Mar 12, 2024 | 10.21 | 10.26 | 9.75 | 10.12 | 10.12 | 129,900 |
| Mar 11, 2024 | 11.07 | 11.09 | 10.10 | 10.10 | 10.10 | 271,900 |
| Mar 08, 2024 | 10.13 | 11.10 | 10.13 | 10.60 | 10.60 | 461,500 |
| Mar 07, 2024 | 10.12 | 10.19 | 9.75 | 10.12 | 10.12 | 407,900 |
| Mar 06, 2024 | 9.80 | 10.29 | 9.52 | 9.99 | 9.99 | 335,600 |
| Mar 05, 2024 | 10.17 | 10.45 | 9.46 | 9.46 | 9.46 | 604,900 |
| Mar 04, 2024 | 10.62 | 10.84 | 10.12 | 10.26 | 10.26 | 477,400 |
| Mar 01, 2024 | 9.90 | 10.24 | 9.57 | 10.18 | 10.18 | 311,800 |
| Feb 29, 2024 | 10.65 | 10.86 | 9.71 | 9.90 | 9.90 | 411,500 |
| Feb 28, 2024 | 11.41 | 11.41 | 10.40 | 10.54 | 10.54 | 348,700 |
| Feb 27, 2024 | 11.43 | 11.52 | 10.61 | 10.80 | 10.80 | 418,600 |
| Feb 26, 2024 | 9.37 | 10.75 | 9.37 | 10.61 | 10.61 | 295,600 |
| Feb 23, 2024 | 9.58 | 9.58 | 9.15 | 9.37 | 9.37 | 342,000 |
| Feb 22, 2024 | 9.62 | 9.80 | 9.42 | 9.57 | 9.57 | 179,300 |
| Feb 21, 2024 | 9.37 | 9.58 | 9.27 | 9.28 | 9.28 | 250,200 |
| Feb 20, 2024 | 10.34 | 10.44 | 9.42 | 9.86 | 9.86 | 597,300 |
| Feb 16, 2024 | 10.63 | 10.74 | 10.10 | 10.30 | 10.30 | 215,200 |
| Feb 15, 2024 | 11.00 | 11.13 | 10.20 | 10.40 | 10.40 | 864,300 |
| Feb 14, 2024 | 10.37 | 10.72 | 10.28 | 10.66 | 10.66 | 293,900 |
| Feb 13, 2024 | 9.42 | 9.65 | 9.07 | 9.45 | 9.45 | 403,800 |
| Feb 12, 2024 | 9.17 | 10.12 | 9.17 | 9.97 | 9.97 | 310,100 |
| Feb 09, 2024 | 9.00 | 9.23 | 8.77 | 9.15 | 9.15 | 305,000 |
| Feb 08, 2024 | 7.80 | 8.41 | 7.79 | 8.40 | 8.40 | 291,700 |
| Feb 07, 2024 | 7.41 | 7.60 | 7.17 | 7.59 | 7.59 | 229,600 |
| Feb 06, 2024 | 7.11 | 7.45 | 7.10 | 7.41 | 7.41 | 156,800 |
| Feb 05, 2024 | 7.57 | 7.57 | 7.12 | 7.12 | 7.12 | 257,800 |
| Feb 02, 2024 | 7.70 | 7.81 | 7.50 | 7.64 | 7.64 | 121,300 |
| Feb 01, 2024 | 7.78 | 7.90 | 7.50 | 7.79 | 7.79 | 190,500 |
| Jan 31, 2024 | 7.90 | 8.20 | 7.71 | 7.71 | 7.71 | 111,800 |
| Jan 30, 2024 | 8.31 | 8.33 | 7.98 | 8.10 | 8.10 | 182,200 |
| Jan 29, 2024 | 7.93 | 8.43 | 7.71 | 8.25 | 8.25 | 302,800 |
| Jan 26, 2024 | 7.42 | 7.83 | 7.41 | 7.78 | 7.78 | 223,300 |
| Jan 25, 2024 | 7.04 | 7.20 | 6.92 | 7.14 | 7.14 | 73,300 |
| Jan 24, 2024 | 7.38 | 7.44 | 6.96 | 7.01 | 7.01 | 332,300 |
| Jan 23, 2024 | 7.20 | 7.23 | 7.02 | 7.07 | 7.07 | 174,400 |
| Jan 22, 2024 | 7.21 | 7.59 | 7.09 | 7.39 | 7.39 | 98,700 |
| Jan 19, 2024 | 7.33 | 7.36 | 6.91 | 7.35 | 7.35 | 276,800 |
| Jan 18, 2024 | 7.84 | 8.00 | 7.29 | 7.30 | 7.30 | 195,000 |
| Jan 17, 2024 | 7.74 | 7.80 | 7.66 | 7.78 | 7.78 | 131,300 |
| Jan 16, 2024 | 8.15 | 8.25 | 7.72 | 7.99 | 7.99 | 487,300 |
| Jan 12, 2024 | 8.91 | 9.00 | 8.33 | 8.34 | 8.34 | 388,800 |
| Jan 11, 2024 | 10.64 | 10.81 | 8.90 | 9.16 | 9.16 | 484,500 |
| Jan 10, 2024 | 9.59 | 10.21 | 9.30 | 9.84 | 9.84 | 661,300 |
| Jan 09, 2024 | 9.97 | 10.07 | 9.71 | 9.75 | 9.75 | 355,400 |
| Jan 08, 2024 | 9.65 | 10.14 | 9.09 | 9.97 | 9.97 | 490,700 |
| Jan 05, 2024 | 9.88 | 9.88 | 9.30 | 9.54 | 9.54 | 252,400 |
| Jan 04, 2024 | 9.82 | 10.20 | 9.55 | 9.88 | 9.88 | 228,100 |
| Jan 03, 2024 | 9.14 | 9.87 | 9.00 | 9.58 | 9.58 | 769,000 |
| Jan 02, 2024 | 11.16 | 11.24 | 9.90 | 9.97 | 9.97 | 834,200 |
| Dec 29, 2023 | 11.93 | 12.10 | 10.07 | 10.28 | 10.28 | 827,100 |
| Dec 28, 2023 | 12.07 | 12.15 | 11.50 | 11.79 | 11.79 | 737,500 |
| Dec 27, 2023 | 11.62 | 12.45 | 11.61 | 12.39 | 12.39 | 901,800 |
| Dec 26, 2023 | 10.88 | 11.23 | 10.71 | 11.15 | 11.15 | 404,900 |
| Dec 22, 2023 | 10.33 | 11.22 | 10.10 | 10.92 | 10.92 | 541,800 |
| Dec 21, 2023 | 10.06 | 10.25 | 9.73 | 10.23 | 10.23 | 455,100 |
| Dec 20, 2023 | 9.85 | 10.25 | 9.52 | 9.52 | 9.52 | 473,800 |
| Dec 19, 2023 | 9.50 | 9.75 | 9.11 | 9.41 | 9.41 | 477,800 |
| Dec 18, 2023 | 8.68 | 9.25 | 8.60 | 9.11 | 9.11 | 303,100 |
| Dec 15, 2023 | 8.69 | 8.83 | 8.51 | 8.83 | 8.83 | 117,500 |
| Dec 14, 2023 | 8.59 | 8.94 | 8.52 | 8.79 | 8.79 | 180,400 |
| Dec 13, 2023 | 7.88 | 8.50 | 7.68 | 8.50 | 8.50 | 185,700 |
| Dec 12, 2023 | 7.85 | 7.95 | 7.68 | 7.79 | 7.79 | 351,300 |
| Dec 11, 2023 | 8.30 | 8.30 | 7.62 | 7.75 | 7.75 | 365,900 |
| Dec 08, 2023 | 8.12 | 8.70 | 8.12 | 8.69 | 8.69 | 237,900 |
| Dec 07, 2023 | 7.95 | 8.22 | 7.75 | 8.12 | 8.12 | 189,700 |
| Dec 06, 2023 | 8.33 | 8.33 | 8.01 | 8.01 | 8.01 | 619,400 |
| Dec 05, 2023 | 8.06 | 8.49 | 7.99 | 8.13 | 8.13 | 242,600 |
| Dec 04, 2023 | 8.25 | 8.28 | 7.75 | 8.07 | 8.07 | 282,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.