VanEck Digital Transformation ETF (DAPP) Historical Stock Data

10.57 ↑0.02 (0.19%)
As of May 24, 2024, 3:44pm EST.

Historical Data

In the past 30 trading days, DAPP is up 0.26% a day on average. There have been 15 days where VanEck Digital Transformation ETF closed green and 15 days where DAPP closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2410.1410.55↑$0.41 (4.04%)10.0410.66313.30K
2024-05-2310.6710.05↓$0.62 (-5.81%)9.9610.67116.57K
2024-05-2210.5310.62↑$0.09 (0.85%)10.4811.0973.46K
2024-05-2110.7410.47↓$0.27 (-2.51%)10.4010.79808.61K
2024-05-209.8510.72↑$0.87 (8.83%)9.7510.72255.25K
2024-05-179.919.83↓$0.08 (-0.81%)9.6910.1490.19K
2024-05-169.929.69↓$0.23 (-2.32%)9.6910.06522.49K
2024-05-159.529.94↑$0.42 (4.41%)9.329.9580.92K
2024-05-149.029.21↑$0.19 (2.11%)9.019.2659.29K
2024-05-139.259.11↓$0.14 (-1.51%)9.049.4852.05K
2024-05-109.649.12↓$0.52 (-5.39%)9.129.65137.07K
2024-05-099.319.57↑$0.26 (2.79%)9.289.6868.22K
2024-05-089.259.43↑$0.18 (1.95%)9.059.4352.45K
2024-05-079.809.37↓$0.43 (-4.39%)9.329.80264.14K
2024-05-069.589.83↑$0.25 (2.61%)9.589.97135.86K
2024-05-039.539.35↓$0.18 (-1.89%)9.259.63179.93K
2024-05-029.009.17↑$0.17 (1.89%)8.809.20109.13K
2024-05-018.738.74↑$0.01 (0.11%)8.529.21201.46K
2024-04-309.338.90↓$0.43 (-4.61%)8.899.43174.64K
2024-04-299.869.68↓$0.18 (-1.83%)9.589.99162.46K
2024-04-269.9810.10↑$0.12 (1.20%)9.8510.16219.12K
2024-04-259.559.86↑$0.31 (3.25%)9.449.98291.61K
2024-04-2410.2810.03↓$0.25 (-2.43%)9.9710.46171.59K
2024-04-239.8010.32↑$0.52 (5.31%)9.7810.42335.96K
2024-04-229.269.90↑$0.64 (6.91%)9.119.90269.31K
2024-04-199.098.99↓$0.10 (-1.10%)8.829.15112.78K
2024-04-188.588.82↑$0.24 (2.80%)8.499.0893.63K
2024-04-178.608.58↓$0.02 (-0.23%)8.368.8058.28K
2024-04-168.628.58↓$0.04 (-0.46%)8.378.69134.92K
2024-04-159.408.83↓$0.57 (-6.06%)8.779.41344.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$DAPP this market love evrry dips let’s see

0 Like Report
a

$DAPP the time is near

0 Like Report