Skip to main content

Vaneck Digital Transformation ETF (NQ: DAPP )

12.13 +0.07 (+0.58%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 11.90 12.38 11.90 12.06 196,064 +0.62(+5.42%)
Jun 11, 2024 10.95 11.44 10.48 11.44 201,273 +0.22(+1.96%)
Jun 10, 2024 11.00 11.41 10.96 11.22 200,706 +0.06(+0.54%)
Jun 07, 2024 11.57 11.95 11.16 11.16 331,451 -0.49(-4.21%)
Jun 06, 2024 11.17 11.80 11.15 11.65 170,315 +0.40(+3.56%)
Jun 05, 2024 11.05 11.26 10.71 11.25 136,307 +0.41(+3.78%)
Jun 04, 2024 10.32 10.99 10.32 10.84 288,979 +0.62(+6.07%)
Jun 03, 2024 10.41 10.67 10.18 10.22 101,918 +0.08(+0.79%)
May 31, 2024 10.48 10.60 9.910 10.14 145,955 -0.21(-2.03%)
May 30, 2024 10.49 10.70 10.27 10.35 72,373 +0.02(+0.19%)
May 29, 2024 10.34 10.55 10.27 10.33 67,717 -0.21(-1.99%)
May 28, 2024 10.55 10.80 10.36 10.54 240,275 -0.01(-0.09%)
May 24, 2024 10.14 10.66 10.04 10.55 313,306 +0.50(+4.98%)
May 23, 2024 10.67 10.67 9.955 10.05 117,294 -0.57(-5.37%)
May 22, 2024 10.53 11.09 10.48 10.62 73,774 +0.15(+1.43%)
May 21, 2024 10.74 10.79 10.40 10.47 1,412,628 -0.25(-2.33%)
May 20, 2024 9.850 10.72 9.745 10.72 346,969 +0.89(+9.05%)
May 17, 2024 9.910 10.14 9.690 9.830 90,677 +0.14(+1.44%)
May 16, 2024 9.920 10.06 9.690 9.690 522,832 -0.25(-2.52%)
May 15, 2024 9.520 9.953 9.320 9.940 80,922 +0.73(+7.93%)
May 14, 2024 9.020 9.310 9.010 9.210 59,332 +0.10(+1.10%)
May 13, 2024 9.250 9.480 9.040 9.110 52,183 -0.01(-0.11%)
May 10, 2024 9.640 9.660 9.120 9.120 137,682 -0.45(-4.70%)
May 09, 2024 9.310 9.680 9.280 9.570 68,343 +0.14(+1.48%)
May 08, 2024 9.250 9.430 9.050 9.430 52,934 +0.06(+0.64%)
May 07, 2024 9.800 9.800 9.320 9.370 267,234 -0.46(-4.68%)
May 06, 2024 9.580 9.970 9.550 9.830 135,947 +0.48(+5.13%)
May 03, 2024 9.530 9.630 9.250 9.350 483,557 +0.18(+1.96%)
May 02, 2024 9.000 9.200 8.800 9.170 111,373 +0.43(+4.92%)
May 01, 2024 8.730 9.206 8.520 8.740 201,471 -0.16(-1.80%)
Apr 30, 2024 9.330 9.428 8.880 8.900 175,193 -0.78(-8.06%)
Apr 29, 2024 9.860 9.990 9.584 9.680 162,500 -0.42(-4.16%)
Apr 26, 2024 9.980 10.16 9.850 10.10 219,178 +0.24(+2.43%)
Apr 25, 2024 9.550 9.979 9.440 9.860 291,663 -0.17(-1.69%)
Apr 24, 2024 10.28 10.46 9.960 10.03 171,620 -0.29(-2.81%)
Apr 23, 2024 9.800 10.42 9.780 10.32 336,308 +0.42(+4.24%)
Apr 22, 2024 9.260 9.900 9.110 9.900 279,608 +0.91(+10.12%)
Apr 19, 2024 9.090 9.150 8.820 8.990 112,970 +0.17(+1.93%)
Apr 18, 2024 8.580 9.079 8.490 8.820 93,704 +0.24(+2.80%)
Apr 17, 2024 8.600 8.810 8.357 8.580 58,300 +0.00(+0.00%)
Apr 16, 2024 8.650 8.690 8.370 8.580 137,498 -0.25(-2.83%)
Apr 15, 2024 9.400 9.410 8.770 8.830 356,788 -0.57(-6.06%)
Apr 12, 2024 9.880 10.03 9.285 9.400 231,410 -0.65(-6.47%)
Apr 11, 2024 10.00 10.05 9.678 10.05 190,371 +0.07(+0.70%)
Apr 10, 2024 9.750 10.06 9.630 9.980 521,058 +0.04(+0.40%)
Apr 09, 2024 10.21 10.23 9.800 9.940 261,454 -0.27(-2.64%)
Apr 08, 2024 10.64 10.80 10.06 10.21 124,135 +0.08(+0.79%)
Apr 05, 2024 10.17 10.43 10.06 10.13 256,283 -0.26(-2.50%)
Apr 04, 2024 10.76 10.98 10.36 10.39 485,454 -0.01(-0.10%)
Apr 03, 2024 10.39 10.66 10.30 10.40 96,925 -0.01(-0.10%)
Apr 02, 2024 10.82 10.82 10.24 10.41 257,115 -0.85(-7.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.