VanEck Digital Assets Mining ETF (DAM) Historical Stock Data

11.47 ↑0.00 (0.00%)

As of April 10, 2023, 1:45pm EST.

Historical Data

In the past 30 trading days, DAM is up 0.47% a day on average. There have been 16 days where VanEck Digital Assets Mining ETF closed green and 14 days where DAM closed red.

Date	Open	Close	Change	Low	High	Volume
2023-04-24	11.67	11.47	↓$0.20 (-1.71%)	11.31	11.67	3.18K
2023-04-21	12.20	11.80	↓$0.40 (-3.29%)	11.80	12.20	2.22K
2023-04-20	12.68	12.03	↓$0.65 (-5.14%)	12.03	12.79	7.47K
2023-04-19	13.43	12.96	↓$0.47 (-3.50%)	12.96	13.43	12.76K
2023-04-18	13.85	14.04	↑$0.19 (1.39%)	13.85	14.67	7.24K
2023-04-17	13.67	13.60	↓$0.07 (-0.51%)	13.06	13.67	8.65K
2023-04-14	14.21	14.71	↑$0.50 (3.52%)	14.18	14.91	12.55K
2023-04-13	13.18	14.44	↑$1.26 (9.56%)	13.18	14.59	14.65K
2023-04-12	13.08	12.75	↓$0.33 (-2.52%)	12.69	13.24	11.81K
2023-04-11	12.02	13.12	↑$1.10 (9.19%)	12.02	13.32	8.85K
2023-04-10	10.88	11.93	↑$1.05 (9.65%)	10.78	11.93	11.46K
2023-04-06	10.87	10.83	↓$0.04 (-0.34%)	10.83	10.88	2.55K
2023-04-05	10.65	10.66	↑$0.01 (0.09%)	10.65	10.73	1.46K
2023-04-04	11.46	11.13	↓$0.33 (-2.86%)	11.13	11.51	7.30K
2023-04-03	11.28	11.36	↑$0.08 (0.71%)	10.87	11.36	13.46K
2023-03-31	11.39	11.28	↓$0.11 (-0.97%)	11.28	11.40	1.46K
2023-03-30	11.02	10.75	↓$0.27 (-2.42%)	10.70	11.02	1.35K
2023-03-29	10.47	10.68	↑$0.21 (1.97%)	10.47	10.68	382
2023-03-28	9.77	9.89	↑$0.12 (1.24%)	9.77	9.94	373
2023-03-27	9.93	9.92	↓$0.01 (-0.10%)	9.92	10.45	1.71K
2023-03-24	10.67	10.45	↓$0.22 (-2.06%)	10.38	10.93	1.31K
2023-03-23	10.54	10.94	↑$0.40 (3.80%)	10.54	11.34	4.41K
2023-03-22	11.63	10.48	↓$1.15 (-9.89%)	10.48	11.63	1.49K
2023-03-21	11.02	11.38	↑$0.36 (3.27%)	10.58	11.38	644
2023-03-20	10.96	10.57	↓$0.39 (-3.58%)	10.52	10.96	1.38K
2023-03-17	10.25	10.60	↑$0.35 (3.44%)	10.25	10.60	1.13K
2023-03-16	9.59	9.80	↑$0.21 (2.23%)	9.50	9.80	125
2023-03-15	9.43	9.43	↑$0.00 (0.00%)	9.43	9.43	50
2023-03-14	9.54	9.54	↑$0.00 (0.00%)	9.54	9.54	78
2023-03-13	8.87	9.13	↑$0.26 (2.99%)	8.36	9.13	628