VanEck Digital Transformation ETF (DAPP) Historical Stock Data
12.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAPP is up 1.25% a day on average. There have been 18 days where VanEck Digital Transformation ETF closed green and 12 days where DAPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 12.56 | 12.92 | ↑$0.37 (2.91%) | 12.41 | 12.98 | 651.77K |
| 2025-05-12 | 12.22 | 12.17 | ↓$0.05 (-0.41%) | 11.99 | 12.45 | 374.30K |
| 2025-05-09 | 11.52 | 11.68 | ↑$0.16 (1.39%) | 11.33 | 11.96 | 348.71K |
| 2025-05-08 | 11.31 | 11.61 | ↑$0.30 (2.65%) | 11.18 | 11.73 | 821.16K |
| 2025-05-07 | 10.91 | 10.79 | ↓$0.12 (-1.10%) | 10.69 | 10.96 | 264.01K |
| 2025-05-06 | 10.49 | 10.83 | ↑$0.34 (3.24%) | 10.49 | 10.88 | 422.90K |
| 2025-05-05 | 10.86 | 10.75 | ↓$0.11 (-1.01%) | 10.60 | 10.90 | 504.80K |
| 2025-05-02 | 10.86 | 11.04 | ↑$0.18 (1.66%) | 10.79 | 11.24 | 715.78K |
| 2025-05-01 | 10.74 | 10.83 | ↑$0.09 (0.84%) | 10.59 | 11.04 | 199.49K |
| 2025-04-30 | 10.27 | 10.37 | ↑$0.10 (0.97%) | 10.03 | 10.39 | 487.93K |
| 2025-04-29 | 10.50 | 10.58 | ↑$0.08 (0.76%) | 10.41 | 10.65 | 187.57K |
| 2025-04-28 | 10.70 | 10.59 | ↓$0.11 (-1.03%) | 10.23 | 10.76 | 176.87K |
| 2025-04-25 | 10.47 | 10.64 | ↑$0.17 (1.62%) | 10.32 | 10.73 | 502.65K |
| 2025-04-24 | 9.94 | 10.37 | ↑$0.43 (4.33%) | 9.94 | 10.39 | 284.74K |
| 2025-04-23 | 10.25 | 9.98 | ↓$0.27 (-2.63%) | 9.85 | 10.31 | 432.66K |
| 2025-04-22 | 9.12 | 9.79 | ↑$0.67 (7.35%) | 9.12 | 9.85 | 149.82K |
| 2025-04-21 | 9.08 | 8.92 | ↓$0.16 (-1.76%) | 8.79 | 9.18 | 211.10K |
| 2025-04-17 | 8.97 | 8.98 | ↑$0.01 (0.11%) | 8.73 | 9.02 | 133.16K |
| 2025-04-16 | 8.74 | 8.90 | ↑$0.16 (1.83%) | 8.68 | 9.00 | 184.81K |
| 2025-04-15 | 9.35 | 8.97 | ↓$0.38 (-4.06%) | 8.83 | 9.36 | 115.61K |
| 2025-04-14 | 9.39 | 9.27 | ↓$0.12 (-1.28%) | 9.13 | 9.53 | 394.02K |
| 2025-04-11 | 8.83 | 9.14 | ↑$0.31 (3.51%) | 8.67 | 9.17 | 388.34K |
| 2025-04-10 | 8.96 | 8.58 | ↓$0.38 (-4.24%) | 8.38 | 9.02 | 708.35K |
| 2025-04-09 | 8.04 | 9.31 | ↑$1.27 (15.80%) | 7.91 | 9.50 | 405.72K |
| 2025-04-08 | 9.01 | 8.01 | ↓$1.00 (-11.10%) | 7.92 | 9.07 | 322.58K |
| 2025-04-07 | 7.96 | 8.53 | ↑$0.57 (7.16%) | 7.81 | 9.20 | 371.57K |
| 2025-04-04 | 8.76 | 8.65 | ↓$0.11 (-1.26%) | 8.00 | 8.86 | 475.33K |
| 2025-04-03 | 9.09 | 9.05 | ↓$0.04 (-0.44%) | 8.94 | 9.28 | 345.58K |
| 2025-04-02 | 9.35 | 9.92 | ↑$0.57 (6.10%) | 9.30 | 9.92 | 220.43K |
| 2025-04-01 | 9.06 | 9.56 | ↑$0.50 (5.52%) | 8.86 | 9.56 | 277.02K |
Create an account or log in to view more rows.
$DAPP yeeeeeee haw
$DAPP we need those buyers and volume.
$DAPP Rug pull soon?
$DAPP about to pop IMHO
$DAPP headed back to all time highs shortly
$DAPP CHUG CHUG CHUG
$DAPP now I buy
$DAPP 50% chance this will go up or down. I am a professional guys.
$DAPP lets go <3
$DAPP today will be a nice green day LFG!!!