VanEck Digital Transformation ETF (DAPP) Historical Stock Data
11.65 ↑0.10 (0.87%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DAPP is down -0.67% a day on average. There have been 10 days where VanEck Digital Transformation ETF closed green and 20 days where DAPP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 10.39 | 9.85 | ↓$0.54 (-5.20%) | 9.65 | 10.50 | 276.63K |
2024-03-13 | 10.20 | 10.54 | ↑$0.34 (3.33%) | 10.18 | 10.75 | 95.11K |
2024-03-12 | 10.21 | 10.12 | ↓$0.09 (-0.88%) | 9.75 | 10.26 | 129.72K |
2024-03-11 | 11.07 | 10.10 | ↓$0.97 (-8.76%) | 10.10 | 11.07 | 269.82K |
2024-03-08 | 10.13 | 10.60 | ↑$0.47 (4.64%) | 10.13 | 11.10 | 456.84K |
2024-03-07 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 9.75 | 10.19 | 179.56K |
2024-03-06 | 9.80 | 9.99 | ↑$0.19 (1.94%) | 9.54 | 10.27 | 335.53K |
2024-03-05 | 10.17 | 9.46 | ↓$0.71 (-6.98%) | 9.46 | 10.44 | 346.92K |
2024-03-04 | 10.62 | 10.26 | ↓$0.36 (-3.39%) | 10.12 | 10.84 | 474.09K |
2024-03-01 | 9.90 | 10.18 | ↑$0.28 (2.83%) | 9.58 | 10.24 | 286.30K |
2024-02-29 | 10.65 | 9.90 | ↓$0.75 (-7.04%) | 9.71 | 10.86 | 411.29K |
2024-02-28 | 11.41 | 10.54 | ↓$0.87 (-7.62%) | 10.42 | 11.41 | 348.71K |
2024-02-27 | 11.43 | 10.80 | ↓$0.63 (-5.51%) | 10.61 | 11.50 | 418.62K |
2024-02-26 | 9.37 | 10.61 | ↑$1.24 (13.23%) | 9.37 | 10.75 | 295.32K |
2024-02-23 | 9.58 | 9.37 | ↓$0.21 (-2.19%) | 9.15 | 9.58 | 342.04K |
2024-02-22 | 9.62 | 9.57 | ↓$0.05 (-0.52%) | 9.42 | 9.80 | 178.87K |
2024-02-21 | 9.37 | 9.28 | ↓$0.09 (-0.96%) | 9.27 | 9.58 | 248.65K |
2024-02-20 | 10.34 | 9.86 | ↓$0.48 (-4.64%) | 9.43 | 10.44 | 597.01K |
2024-02-16 | 10.63 | 10.30 | ↓$0.33 (-3.10%) | 10.11 | 10.75 | 215.08K |
2024-02-15 | 11.00 | 10.40 | ↓$0.60 (-5.45%) | 10.20 | 11.13 | 486.11K |
Create an account or log in to view more rows.
$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
$DAPP not worrying