VanEck Digital Transformation ETF (DAPP) Historical Stock Data

4.83 ↓0.04 (-0.82%)

As of Market Close on February 6th, 2023.

Historical Data

In the past 30 trading days, DAPP is up 1.30% a day on average. There have been 17 days where VanEck Digital Transformation ETF closed green and 13 days where DAPP closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-06	4.79	4.83	↑$0.04 (0.84%)	4.67	4.87	61.49K
2023-02-03	4.95	4.87	↓$0.08 (-1.62%)	4.82	5.24	115.65K
2023-02-02	4.94	5.17	↑$0.23 (4.66%)	4.93	5.32	255.60K
2023-02-01	4.46	4.74	↑$0.28 (6.28%)	4.35	4.78	84.18K
2023-01-31	4.38	4.46	↑$0.08 (1.83%)	4.34	4.49	36.37K
2023-01-30	4.55	4.34	↓$0.21 (-4.69%)	4.32	4.66	219.93K
2023-01-27	4.43	4.60	↑$0.17 (3.84%)	4.39	4.62	91.85K
2023-01-26	4.61	4.44	↓$0.17 (-3.75%)	4.40	4.62	75.44K
2023-01-25	4.38	4.45	↑$0.07 (1.60%)	4.18	4.47	189.30K
2023-01-24	4.55	4.48	↓$0.07 (-1.54%)	4.48	4.64	73.98K
2023-01-23	4.43	4.61	↑$0.18 (4.06%)	4.38	4.66	376.82K
2023-01-20	4.14	4.36	↑$0.22 (5.31%)	4.05	4.36	67.82K
2023-01-19	3.92	4.09	↑$0.17 (4.34%)	3.90	4.11	36.63K
2023-01-18	4.48	4.07	↓$0.41 (-9.15%)	4.04	4.50	224.97K
2023-01-17	4.46	4.44	↓$0.02 (-0.45%)	4.28	4.56	284.10K
2023-01-13	3.96	4.07	↑$0.11 (2.78%)	3.90	4.23	120K
2023-01-12	3.60	3.98	↑$0.38 (10.56%)	3.40	4.00	122.64K
2023-01-11	3.47	3.41	↓$0.06 (-1.73%)	3.34	3.52	58.11K
2023-01-10	3.19	3.45	↑$0.26 (8.03%)	3.18	3.45	44.72K
2023-01-09	3.04	3.18	↑$0.14 (4.61%)	3.03	3.30	60.91K
2023-01-06	2.83	2.90	↑$0.07 (2.30%)	2.73	2.92	228.97K
2023-01-05	2.94	2.86	↓$0.08 (-2.66%)	2.76	2.97	58.42K
2023-01-04	2.74	3.03	↑$0.29 (10.58%)	2.74	3.03	277.91K
2023-01-03	2.77	2.71	↓$0.06 (-2.17%)	2.65	2.83	69.55K
2022-12-30	2.62	2.67	↑$0.05 (1.91%)	2.60	2.68	45.39K
2022-12-29	2.54	2.63	↑$0.09 (3.54%)	2.54	2.65	57.27K
2022-12-28	2.60	2.53	↓$0.07 (-2.69%)	2.52	2.65	134.56K
2022-12-27	2.73	2.60	↓$0.13 (-4.76%)	2.60	2.73	70.90K
2022-12-23	2.78	2.73	↓$0.05 (-1.80%)	2.70	2.78	106.85K
2022-12-22	2.81	2.78	↓$0.03 (-1.07%)	2.69	2.81	48.15K