VanEck ETF Trust (DGIN) Historical Stock Data

37.76 ↓0.22 (-0.57%)

As of May 3, 2024, 2:51pm EST.

Historical Data

In the past 30 trading days, DGIN is down -0.12% a day on average. There have been 16 days where VanEck ETF Trust closed green and 14 days where DGIN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	37.76	37.76	↑$0.00 (0.00%)	37.63	37.76	1.73K
2024-05-02	37.68	37.98	↑$0.30 (0.79%)	37.67	37.98	1.31K
2024-05-01	37.50	37.43	↓$0.07 (-0.19%)	37.43	37.60	9.21K
2024-04-30	37.71	37.46	↓$0.25 (-0.66%)	37.46	37.71	1.67K
2024-04-29	37.86	37.93	↑$0.07 (0.19%)	37.78	37.94	2.84K
2024-04-26	37.99	38.01	↑$0.02 (0.04%)	37.95	38.04	1.85K
2024-04-25	37.53	37.71	↑$0.18 (0.48%)	37.53	37.71	168
2024-04-24	37.54	37.62	↑$0.08 (0.20%)	37.54	37.62	834
2024-04-23	37.97	38.03	↑$0.06 (0.16%)	37.94	38.10	3.81K
2024-04-22	37.82	37.83	↑$0.01 (0.04%)	37.65	37.83	3.09K
2024-04-19	37.34	37.42	↑$0.08 (0.21%)	37.34	37.48	2.18K
2024-04-18	37.24	37.31	↑$0.07 (0.19%)	37.21	37.51	5.37K
2024-04-17	37.39	37.13	↓$0.26 (-0.69%)	37.11	37.39	1.20K
2024-04-16	37.38	37.26	↓$0.12 (-0.32%)	37.23	37.38	6.72K
2024-04-15	38.21	37.57	↓$0.64 (-1.68%)	37.50	38.21	7.64K
2024-04-12	38.24	38.19	↓$0.05 (-0.13%)	38.11	38.26	3.22K
2024-04-11	38.55	38.68	↑$0.13 (0.34%)	38.44	38.68	3.58K
2024-04-10	38.67	38.58	↓$0.09 (-0.23%)	38.38	38.67	4.54K
2024-04-09	38.89	38.88	↓$0.01 (-0.02%)	38.75	39.16	9.12K
2024-04-08	39.02	38.79	↓$0.23 (-0.58%)	38.79	39.02	2.32K
2024-04-05	38.68	38.85	↑$0.17 (0.44%)	38.68	38.85	2.18K
2024-04-04	38.79	38.41	↓$0.38 (-0.99%)	38.38	38.88	131.19K
2024-04-03	38.27	38.36	↑$0.09 (0.24%)	38.18	38.47	6.38K
2024-04-02	38.50	38.03	↓$0.47 (-1.23%)	37.88	38.50	1.94K
2024-04-01	38.57	38.22	↓$0.35 (-0.92%)	38.13	38.81	35.40K
2024-03-28	38.32	38.63	↑$0.31 (0.80%)	38.32	38.78	11.55K
2024-03-27	38.05	38.16	↑$0.11 (0.29%)	38.05	38.19	4.74K
2024-03-26	37.94	37.90	↓$0.04 (-0.10%)	37.90	38.00	2.93K
2024-03-25	37.73	37.77	↑$0.04 (0.09%)	37.70	37.83	2.52K
2024-03-22	37.88	37.72	↓$0.16 (-0.41%)	37.62	37.93	4.24K