VanEck Digital Transformation ETF (DAPP) Historical Stock Data
16.33 ↓0.77 (-4.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAPP is down -0.79% a day on average. There have been 16 days where VanEck Digital Transformation ETF closed green and 14 days where DAPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 17.44 | 16.33 | ↓$1.11 (-6.36%) | 16.26 | 17.64 | 221.73K |
| 2025-12-16 | 16.80 | 17.10 | ↑$0.30 (1.79%) | 16.49 | 17.19 | 4.50M |
| 2025-12-15 | 18.50 | 16.82 | ↓$1.68 (-9.08%) | 16.81 | 18.67 | 814.85K |
| 2025-12-12 | 19.61 | 18.62 | ↓$0.99 (-5.05%) | 18.54 | 20.09 | 231.03K |
| 2025-12-11 | 19.42 | 19.87 | ↑$0.45 (2.32%) | 18.84 | 19.87 | 340.78K |
| 2025-12-10 | 19.89 | 19.87 | ↓$0.02 (-0.10%) | 19.56 | 20.33 | 275.64K |
| 2025-12-09 | 19.13 | 20.11 | ↑$0.98 (5.12%) | 19.10 | 20.51 | 339.66K |
| 2025-12-08 | 19.40 | 19.46 | ↑$0.06 (0.31%) | 18.90 | 19.52 | 282.79K |
| 2025-12-05 | 19.50 | 19.00 | ↓$0.50 (-2.56%) | 18.81 | 19.50 | 276.56K |
| 2025-12-04 | 18.92 | 19.71 | ↑$0.79 (4.18%) | 18.66 | 19.79 | 1.64M |
| 2025-12-03 | 18.38 | 18.98 | ↑$0.60 (3.26%) | 18.00 | 19.01 | 387.56K |
| 2025-12-02 | 18.78 | 18.15 | ↓$0.63 (-3.35%) | 18.12 | 19.20 | 501.87K |
| 2025-12-01 | 18.24 | 18.56 | ↑$0.32 (1.75%) | 18.11 | 18.93 | 2.56M |
| 2025-11-28 | 19.03 | 19.41 | ↑$0.38 (2.00%) | 19.01 | 19.74 | 866.50K |
| 2025-11-26 | 18.00 | 18.54 | ↑$0.54 (3.00%) | 17.62 | 18.66 | 2.45M |
| 2025-11-25 | 17.17 | 17.61 | ↑$0.44 (2.56%) | 16.55 | 17.65 | 1.19M |
| 2025-11-24 | 16.30 | 17.48 | ↑$1.18 (7.24%) | 16.25 | 17.52 | 534.31K |
| 2025-11-21 | 15.84 | 15.96 | ↑$0.12 (0.76%) | 15.11 | 16.20 | 734.01K |
| 2025-11-20 | 17.88 | 16.06 | ↓$1.82 (-10.18%) | 16.02 | 18.07 | 1.37M |
| 2025-11-19 | 17.25 | 16.86 | ↓$0.39 (-2.26%) | 16.45 | 17.72 | 644.42K |
| 2025-11-18 | 16.90 | 17.37 | ↑$0.47 (2.78%) | 16.71 | 17.75 | 811.09K |
| 2025-11-17 | 17.36 | 17.11 | ↓$0.25 (-1.44%) | 16.70 | 17.86 | 709.87K |
| 2025-11-14 | 17.30 | 17.39 | ↑$0.09 (0.52%) | 17.06 | 18.41 | 865.71K |
| 2025-11-13 | 19.45 | 18.02 | ↓$1.43 (-7.35%) | 17.89 | 19.45 | 760.29K |
| 2025-11-12 | 20.77 | 20.00 | ↓$0.77 (-3.71%) | 19.60 | 20.77 | 598.95K |
| 2025-11-11 | 21.31 | 20.55 | ↓$0.76 (-3.57%) | 20.36 | 21.38 | 293.30K |
| 2025-11-10 | 23.02 | 21.83 | ↓$1.19 (-5.17%) | 21.70 | 23.08 | 488.89K |
| 2025-11-07 | 21.02 | 21.94 | ↑$0.92 (4.37%) | 20.53 | 22.07 | 774.46K |
| 2025-11-06 | 23.75 | 22.00 | ↓$1.75 (-7.37%) | 21.94 | 23.75 | 391.26K |
| 2025-11-05 | 23.34 | 23.77 | ↑$0.43 (1.84%) | 23.16 | 24.01 | 403.06K |
Create an account or log in to view more rows.
$DAPP Tendie tickets on discount today!!!
$DAPP I think I like this stock more everyday
$DAPP whelp. you win this round. goodluck
$DAPP cover that shit
$DAPP yeeeeeee haw
$DAPP we need those buyers and volume.
$DAPP Rug pull soon?
$DAPP about to pop IMHO
$DAPP headed back to all time highs shortly
$DAPP CHUG CHUG CHUG