VanEck Digital Transformation ETF (DAPP) Historical Stock Data
12.72 ↑0.56 (4.61%)
As of July 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, DAPP is up 0.12% a day on average. There have been 13 days where VanEck Digital Transformation ETF closed green and 17 days where DAPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12.77 | 12.72 | ↓$0.05 (-0.39%) | 12.59 | 13.09 | 266.14K |
| 2024-07-25 | 12.57 | 12.16 | ↓$0.41 (-3.26%) | 12.06 | 12.70 | 152.31K |
| 2024-07-24 | 13.70 | 12.96 | ↓$0.74 (-5.40%) | 12.89 | 13.85 | 128.06K |
| 2024-07-23 | 13.97 | 13.69 | ↓$0.28 (-2.00%) | 13.67 | 14.28 | 107.16K |
| 2024-07-22 | 14.20 | 14.17 | ↓$0.03 (-0.21%) | 13.60 | 14.36 | 155.99K |
| 2024-07-19 | 13.31 | 13.90 | ↑$0.59 (4.43%) | 13.07 | 14.03 | 190.21K |
| 2024-07-18 | 14.46 | 13.22 | ↓$1.24 (-8.58%) | 13.08 | 14.50 | 314.09K |
| 2024-07-17 | 14.38 | 14.21 | ↓$0.17 (-1.18%) | 13.95 | 15.14 | 558.40K |
| 2024-07-16 | 14.21 | 14.79 | ↑$0.58 (4.08%) | 14.01 | 14.85 | 229.64K |
| 2024-07-15 | 13.25 | 14.16 | ↑$0.91 (6.87%) | 13.18 | 14.19 | 281.58K |
| 2024-07-12 | 12.05 | 12.69 | ↑$0.64 (5.31%) | 11.98 | 12.80 | 185.59K |
| 2024-07-11 | 12.29 | 12.00 | ↓$0.29 (-2.36%) | 11.87 | 12.56 | 217.55K |
| 2024-07-10 | 12.16 | 11.92 | ↓$0.24 (-1.97%) | 11.91 | 12.27 | 317.43K |
| 2024-07-09 | 12.67 | 11.95 | ↓$0.72 (-5.68%) | 11.94 | 12.81 | 94.04K |
| 2024-07-08 | 12.66 | 12.60 | ↓$0.06 (-0.47%) | 12.38 | 12.79 | 51.52K |
| 2024-07-05 | 11.84 | 12.54 | ↑$0.70 (5.91%) | 11.72 | 12.58 | 421.84K |
| 2024-07-03 | 12.57 | 12.67 | ↑$0.10 (0.80%) | 12.50 | 12.80 | 34.93K |
| 2024-07-02 | 12.64 | 12.80 | ↑$0.16 (1.27%) | 12.60 | 13.03 | 108.65K |
| 2024-07-01 | 12.28 | 12.73 | ↑$0.45 (3.66%) | 12.25 | 12.83 | 134.60K |
| 2024-06-28 | 12.32 | 11.99 | ↓$0.33 (-2.68%) | 11.86 | 12.32 | 71.24K |
| 2024-06-27 | 12.37 | 12.13 | ↓$0.24 (-1.94%) | 12.05 | 12.60 | 55.35K |
| 2024-06-26 | 12.20 | 12.18 | ↓$0.02 (-0.16%) | 12.15 | 12.73 | 57.12K |
| 2024-06-25 | 11.84 | 12.24 | ↑$0.40 (3.38%) | 11.77 | 12.42 | 72.62K |
| 2024-06-24 | 11.75 | 11.68 | ↓$0.07 (-0.60%) | 11.41 | 12.00 | 469.19K |
| 2024-06-21 | 12.40 | 12.11 | ↓$0.29 (-2.34%) | 11.83 | 12.55 | 405.92K |
| 2024-06-20 | 12.79 | 12.86 | ↑$0.07 (0.55%) | 12.60 | 13.23 | 332.11K |
| 2024-06-18 | 12.54 | 12.56 | ↑$0.02 (0.16%) | 12.30 | 12.67 | 147.49K |
| 2024-06-17 | 11.93 | 12.73 | ↑$0.80 (6.71%) | 11.75 | 12.87 | 262.31K |
| 2024-06-14 | 12.25 | 12.06 | ↓$0.19 (-1.55%) | 11.78 | 12.39 | 388.94K |
| 2024-06-13 | 12.03 | 12.20 | ↑$0.17 (1.41%) | 11.83 | 12.53 | 488.37K |
Create an account or log in to view more rows.
$DAPP Moon soon
$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