VanEck Digital Transformation ETF (DAPP) Historical Stock Data
12.79 ↓0.26 (-1.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAPP is up 0.42% a day on average. There have been 17 days where VanEck Digital Transformation ETF closed green and 13 days where DAPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 13.00 | 12.79 | ↓$0.21 (-1.62%) | 12.65 | 13.00 | 153.86K |
| 2024-10-16 | 12.55 | 13.05 | ↑$0.50 (3.98%) | 12.39 | 13.05 | 133.13K |
| 2024-10-15 | 12.39 | 12.25 | ↓$0.14 (-1.13%) | 11.99 | 12.80 | 747.34K |
| 2024-10-14 | 12.33 | 12.45 | ↑$0.12 (0.97%) | 12.08 | 12.64 | 159.70K |
| 2024-10-11 | 11.25 | 11.96 | ↑$0.71 (6.34%) | 11.24 | 11.98 | 510.86K |
| 2024-10-10 | 11.29 | 11.14 | ↓$0.15 (-1.33%) | 11.00 | 11.34 | 621.57K |
| 2024-10-09 | 11.45 | 11.26 | ↓$0.19 (-1.66%) | 11.20 | 11.55 | 489.12K |
| 2024-10-08 | 11.47 | 11.49 | ↑$0.02 (0.17%) | 11.32 | 11.61 | 70.20K |
| 2024-10-07 | 11.81 | 11.54 | ↓$0.27 (-2.29%) | 11.37 | 11.97 | 134.65K |
| 2024-10-04 | 11.60 | 11.66 | ↑$0.06 (0.52%) | 11.37 | 11.71 | 27.63K |
| 2024-10-03 | 11.27 | 11.31 | ↑$0.04 (0.35%) | 11.09 | 11.40 | 58.37K |
| 2024-10-02 | 11.09 | 11.28 | ↑$0.19 (1.71%) | 10.95 | 11.43 | 283.46K |
| 2024-10-01 | 11.85 | 11.22 | ↓$0.63 (-5.32%) | 11.02 | 11.85 | 138.59K |
| 2024-09-30 | 11.90 | 11.76 | ↓$0.14 (-1.18%) | 11.73 | 12.04 | 433.32K |
| 2024-09-27 | 12.41 | 12.33 | ↓$0.08 (-0.64%) | 12.18 | 12.48 | 469.94K |
| 2024-09-26 | 11.93 | 12.18 | ↑$0.25 (2.10%) | 11.72 | 12.35 | 862.49K |
| 2024-09-25 | 11.78 | 11.54 | ↓$0.24 (-2.04%) | 11.54 | 11.98 | 449.55K |
| 2024-09-24 | 11.25 | 11.78 | ↑$0.53 (4.71%) | 11.17 | 11.78 | 115.04K |
| 2024-09-23 | 11.13 | 11.30 | ↑$0.17 (1.53%) | 11.07 | 11.39 | 319.91K |
| 2024-09-20 | 10.98 | 11.02 | ↑$0.04 (0.36%) | 10.80 | 11.08 | 676.09K |
| 2024-09-19 | 11.26 | 10.95 | ↓$0.31 (-2.75%) | 10.95 | 11.34 | 96.44K |
| 2024-09-18 | 10.71 | 10.70 | ↓$0.01 (-0.09%) | 10.70 | 11.35 | 115.92K |
| 2024-09-17 | 10.77 | 10.81 | ↑$0.04 (0.37%) | 10.71 | 11.10 | 197.54K |
| 2024-09-16 | 10.68 | 10.59 | ↓$0.09 (-0.84%) | 10.35 | 10.69 | 55.63K |
| 2024-09-13 | 10.68 | 10.91 | ↑$0.23 (2.20%) | 10.66 | 11.02 | 93.80K |
| 2024-09-12 | 10.49 | 10.66 | ↑$0.17 (1.62%) | 10.33 | 10.73 | 121K |
| 2024-09-11 | 10.19 | 10.49 | ↑$0.30 (2.94%) | 10.03 | 10.57 | 47.85K |
| 2024-09-10 | 10.19 | 10.55 | ↑$0.36 (3.53%) | 9.97 | 10.55 | 215.89K |
| 2024-09-09 | 9.68 | 10.28 | ↑$0.60 (6.20%) | 9.68 | 10.29 | 281.17K |
| 2024-09-06 | 10.10 | 9.47 | ↓$0.63 (-6.24%) | 9.41 | 10.26 | 156.84K |
Create an account or log in to view more rows.
$DAPP today will be a nice green day LFG!!!
$DAPP very nice
$DAPP wtf?
$DAPP Buy Buy Buy
$DAPP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DAPP Moon soon
$DAPP this market love evrry dips let’s see
$DAPP lets go!!
$DAPP Very bullish action
$DAPP how low can she go