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.

DateOpenCloseChangeLowHighVolume
2023-02-064.794.83↑$0.04 (0.84%)4.674.8761.49K
2023-02-034.954.87↓$0.08 (-1.62%)4.825.24115.65K
2023-02-024.945.17↑$0.23 (4.66%)4.935.32255.60K
2023-02-014.464.74↑$0.28 (6.28%)4.354.7884.18K
2023-01-314.384.46↑$0.08 (1.83%)4.344.4936.37K
2023-01-304.554.34↓$0.21 (-4.69%)4.324.66219.93K
2023-01-274.434.60↑$0.17 (3.84%)4.394.6291.85K
2023-01-264.614.44↓$0.17 (-3.75%)4.404.6275.44K
2023-01-254.384.45↑$0.07 (1.60%)4.184.47189.30K
2023-01-244.554.48↓$0.07 (-1.54%)4.484.6473.98K
2023-01-234.434.61↑$0.18 (4.06%)4.384.66376.82K
2023-01-204.144.36↑$0.22 (5.31%)4.054.3667.82K
2023-01-193.924.09↑$0.17 (4.34%)3.904.1136.63K
2023-01-184.484.07↓$0.41 (-9.15%)4.044.50224.97K
2023-01-174.464.44↓$0.02 (-0.45%)4.284.56284.10K
2023-01-133.964.07↑$0.11 (2.78%)3.904.23120K
2023-01-123.603.98↑$0.38 (10.56%)3.404.00122.64K
2023-01-113.473.41↓$0.06 (-1.73%)3.343.5258.11K
2023-01-103.193.45↑$0.26 (8.03%)3.183.4544.72K
2023-01-093.043.18↑$0.14 (4.61%)3.033.3060.91K
2023-01-062.832.90↑$0.07 (2.30%)2.732.92228.97K
2023-01-052.942.86↓$0.08 (-2.66%)2.762.9758.42K
2023-01-042.743.03↑$0.29 (10.58%)2.743.03277.91K
2023-01-032.772.71↓$0.06 (-2.17%)2.652.8369.55K
2022-12-302.622.67↑$0.05 (1.91%)2.602.6845.39K
2022-12-292.542.63↑$0.09 (3.54%)2.542.6557.27K
2022-12-282.602.53↓$0.07 (-2.69%)2.522.65134.56K
2022-12-272.732.60↓$0.13 (-4.76%)2.602.7370.90K
2022-12-232.782.73↓$0.05 (-1.80%)2.702.78106.85K
2022-12-222.812.78↓$0.03 (-1.07%)2.692.8148.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.