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.

DateOpenCloseChangeLowHighVolume
2024-03-2811.6811.65↓$0.03 (-0.26%)11.5912.26237.92K
2024-03-2711.7411.55↓$0.19 (-1.62%)11.1511.80200.58K
2024-03-2611.7711.44↓$0.33 (-2.83%)11.3011.79469.08K
2024-03-2511.0811.64↑$0.56 (5.05%)11.0811.79197.81K
2024-03-2211.1310.80↓$0.33 (-2.96%)10.6911.13720.57K
2024-03-2111.5311.26↓$0.27 (-2.34%)11.1111.701.62M
2024-03-2010.0311.27↑$1.24 (12.36%)9.9211.30541.01K
2024-03-199.799.96↑$0.17 (1.74%)9.3810.04236.29K
2024-03-1810.4010.15↓$0.25 (-2.40%)10.0010.5073.39K
2024-03-159.5710.47↑$0.90 (9.40%)9.5710.56125.40K
2024-03-1410.399.85↓$0.54 (-5.20%)9.6510.50276.63K
2024-03-1310.2010.54↑$0.34 (3.33%)10.1810.7595.11K
2024-03-1210.2110.12↓$0.09 (-0.88%)9.7510.26129.72K
2024-03-1111.0710.10↓$0.97 (-8.76%)10.1011.07269.82K
2024-03-0810.1310.60↑$0.47 (4.64%)10.1311.10456.84K
2024-03-0710.1210.12↑$0.00 (0.00%)9.7510.19179.56K
2024-03-069.809.99↑$0.19 (1.94%)9.5410.27335.53K
2024-03-0510.179.46↓$0.71 (-6.98%)9.4610.44346.92K
2024-03-0410.6210.26↓$0.36 (-3.39%)10.1210.84474.09K
2024-03-019.9010.18↑$0.28 (2.83%)9.5810.24286.30K
2024-02-2910.659.90↓$0.75 (-7.04%)9.7110.86411.29K
2024-02-2811.4110.54↓$0.87 (-7.62%)10.4211.41348.71K
2024-02-2711.4310.80↓$0.63 (-5.51%)10.6111.50418.62K
2024-02-269.3710.61↑$1.24 (13.23%)9.3710.75295.32K
2024-02-239.589.37↓$0.21 (-2.19%)9.159.58342.04K
2024-02-229.629.57↓$0.05 (-0.52%)9.429.80178.87K
2024-02-219.379.28↓$0.09 (-0.96%)9.279.58248.65K
2024-02-2010.349.86↓$0.48 (-4.64%)9.4310.44597.01K
2024-02-1610.6310.30↓$0.33 (-3.10%)10.1110.75215.08K
2024-02-1511.0010.40↓$0.60 (-5.45%)10.2011.13486.11K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$DAPP the time is near

0 Like Report