VanEck ETF Trust (DGIN) Historical Stock Data
37.62 ↓0.41 (-1.09%)
As of April 19, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, DGIN is down -0.23% a day on average. There have been 12 days where VanEck ETF Trust closed green and 18 days where DGIN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-24 | 37.54 | 37.62 | ↑$0.08 (0.20%) | 37.54 | 37.62 | 834 |
2024-04-23 | 37.97 | 38.03 | ↑$0.06 (0.16%) | 37.94 | 38.10 | 3.81K |
2024-04-22 | 37.82 | 37.83 | ↑$0.01 (0.04%) | 37.65 | 37.83 | 3.09K |
2024-04-19 | 37.34 | 37.42 | ↑$0.08 (0.21%) | 37.34 | 37.48 | 2.18K |
2024-04-18 | 37.24 | 37.31 | ↑$0.07 (0.19%) | 37.21 | 37.51 | 5.37K |
2024-04-17 | 37.39 | 37.13 | ↓$0.26 (-0.69%) | 37.11 | 37.39 | 1.20K |
2024-04-16 | 37.38 | 37.26 | ↓$0.12 (-0.32%) | 37.23 | 37.38 | 6.72K |
2024-04-15 | 38.21 | 37.57 | ↓$0.64 (-1.68%) | 37.50 | 38.21 | 7.64K |
2024-04-12 | 38.24 | 38.19 | ↓$0.05 (-0.13%) | 38.11 | 38.26 | 3.22K |
2024-04-11 | 38.55 | 38.68 | ↑$0.13 (0.34%) | 38.44 | 38.68 | 3.58K |
2024-04-10 | 38.67 | 38.58 | ↓$0.09 (-0.23%) | 38.38 | 38.67 | 4.54K |
2024-04-09 | 38.89 | 38.88 | ↓$0.01 (-0.02%) | 38.75 | 39.16 | 9.12K |
2024-04-08 | 39.02 | 38.79 | ↓$0.23 (-0.58%) | 38.79 | 39.02 | 2.32K |
2024-04-05 | 38.68 | 38.85 | ↑$0.17 (0.44%) | 38.68 | 38.85 | 2.18K |
2024-04-04 | 38.79 | 38.41 | ↓$0.38 (-0.99%) | 38.38 | 38.88 | 131.19K |
2024-04-03 | 38.27 | 38.36 | ↑$0.09 (0.24%) | 38.18 | 38.47 | 6.38K |
2024-04-02 | 38.50 | 38.03 | ↓$0.47 (-1.23%) | 37.88 | 38.50 | 1.94K |
2024-04-01 | 38.57 | 38.22 | ↓$0.35 (-0.92%) | 38.13 | 38.81 | 35.40K |
2024-03-28 | 38.32 | 38.63 | ↑$0.31 (0.80%) | 38.32 | 38.78 | 11.55K |
2024-03-27 | 38.05 | 38.16 | ↑$0.11 (0.29%) | 38.05 | 38.19 | 4.74K |
2024-03-26 | 37.94 | 37.90 | ↓$0.04 (-0.10%) | 37.90 | 38.00 | 2.93K |
2024-03-25 | 37.73 | 37.77 | ↑$0.04 (0.09%) | 37.70 | 37.83 | 2.52K |
2024-03-22 | 37.88 | 37.72 | ↓$0.16 (-0.41%) | 37.62 | 37.93 | 4.24K |
2024-03-21 | 38.18 | 38.04 | ↓$0.14 (-0.37%) | 38.00 | 38.18 | 5.84K |
2024-03-20 | 37.81 | 38.08 | ↑$0.27 (0.72%) | 37.79 | 38.08 | 3.47K |
2024-03-19 | 37.80 | 37.71 | ↓$0.09 (-0.25%) | 37.61 | 37.80 | 7.63K |
2024-03-18 | 38.38 | 38.33 | ↓$0.05 (-0.14%) | 38.33 | 38.40 | 1.85K |
2024-03-15 | 38.89 | 38.49 | ↓$0.41 (-1.04%) | 37.41 | 38.89 | 13.47K |
2024-03-14 | 38.49 | 38.25 | ↓$0.24 (-0.62%) | 37.45 | 38.49 | 9.80K |
2024-03-13 | 37.88 | 37.56 | ↓$0.32 (-0.84%) | 37.40 | 37.88 | 22.92K |
Create an account or log in to view more rows.
$DGIN when is earnings
$DGIN run it!
$DGIN let it ride
$DGIN is it Monday yet???
$DGIN shorting it
$DGIN Don't like that...
$DGIN LOL
$DGIN buy the dip…smfh
$DGIN who else excited??
$DGIN bull trap confirmed