VanEck Digital Transformation ETF (DAPP) Historical Stock Data
10.10 ↑0.24 (2.43%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, DAPP is up 0.22% a day on average. There have been 12 days where VanEck Digital Transformation ETF closed green and 18 days where DAPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.98 | 10.10 | ↑$0.12 (1.20%) | 9.85 | 10.16 | 219.12K |
| 2024-04-25 | 9.55 | 9.86 | ↑$0.31 (3.25%) | 9.44 | 9.98 | 291.61K |
| 2024-04-24 | 10.28 | 10.03 | ↓$0.25 (-2.43%) | 9.97 | 10.46 | 171.59K |
| 2024-04-23 | 9.80 | 10.32 | ↑$0.52 (5.31%) | 9.78 | 10.42 | 335.96K |
| 2024-04-22 | 9.26 | 9.90 | ↑$0.64 (6.91%) | 9.11 | 9.90 | 269.31K |
| 2024-04-19 | 9.09 | 8.99 | ↓$0.10 (-1.10%) | 8.82 | 9.15 | 112.78K |
| 2024-04-18 | 8.58 | 8.82 | ↑$0.24 (2.80%) | 8.49 | 9.08 | 93.63K |
| 2024-04-17 | 8.60 | 8.58 | ↓$0.02 (-0.23%) | 8.36 | 8.80 | 58.28K |
| 2024-04-16 | 8.62 | 8.58 | ↓$0.04 (-0.46%) | 8.37 | 8.69 | 134.92K |
| 2024-04-15 | 9.40 | 8.83 | ↓$0.57 (-6.06%) | 8.77 | 9.41 | 344.33K |
| 2024-04-12 | 9.88 | 9.40 | ↓$0.48 (-4.86%) | 9.29 | 10.03 | 231.11K |
| 2024-04-11 | 10.00 | 10.05 | ↑$0.05 (0.50%) | 9.68 | 10.05 | 190.36K |
| 2024-04-10 | 9.75 | 9.98 | ↑$0.23 (2.36%) | 9.63 | 10.06 | 285.94K |
| 2024-04-09 | 10.21 | 9.94 | ↓$0.27 (-2.64%) | 9.80 | 10.23 | 260.65K |
| 2024-04-08 | 10.64 | 10.21 | ↓$0.43 (-4.04%) | 10.06 | 10.80 | 123.30K |
| 2024-04-05 | 10.17 | 10.13 | ↓$0.04 (-0.39%) | 10.06 | 10.43 | 256.10K |
| 2024-04-04 | 10.76 | 10.39 | ↓$0.37 (-3.44%) | 10.36 | 10.98 | 485K |
| 2024-04-03 | 10.39 | 10.40 | ↑$0.01 (0.10%) | 10.33 | 10.66 | 95.87K |
| 2024-04-02 | 10.80 | 10.41 | ↓$0.39 (-3.61%) | 10.24 | 10.82 | 256.57K |
| 2024-04-01 | 11.57 | 11.26 | ↓$0.31 (-2.68%) | 11.01 | 11.65 | 299.34K |
| 2024-03-28 | 11.68 | 11.65 | ↓$0.03 (-0.26%) | 11.59 | 12.26 | 237.92K |
| 2024-03-27 | 11.74 | 11.55 | ↓$0.19 (-1.62%) | 11.15 | 11.80 | 200.58K |
| 2024-03-26 | 11.77 | 11.44 | ↓$0.33 (-2.83%) | 11.30 | 11.79 | 469.08K |
| 2024-03-25 | 11.08 | 11.64 | ↑$0.56 (5.05%) | 11.08 | 11.79 | 197.81K |
| 2024-03-22 | 11.13 | 10.80 | ↓$0.33 (-2.96%) | 10.69 | 11.13 | 720.57K |
| 2024-03-21 | 11.53 | 11.26 | ↓$0.27 (-2.34%) | 11.11 | 11.70 | 1.62M |
| 2024-03-20 | 10.03 | 11.27 | ↑$1.24 (12.36%) | 9.92 | 11.30 | 541.01K |
| 2024-03-19 | 9.79 | 9.96 | ↑$0.17 (1.74%) | 9.38 | 10.04 | 236.29K |
| 2024-03-18 | 10.40 | 10.15 | ↓$0.25 (-2.40%) | 10.00 | 10.50 | 73.39K |
| 2024-03-15 | 9.57 | 10.47 | ↑$0.90 (9.40%) | 9.57 | 10.56 | 125.40K |
Create an account or log in to view more rows.
$DAPP this market love evrry dips let’s see
$DAPP lets go!!
$DAPP Very bullish action
$DAPP how low can she go
$DAPP what happens?
$DAPP holy fuck
$DAPP the time is near
$DAPP steady steady n hold
$DAPP we need to get moving
$DAPP Nothing but time to wait