Skip to main content

Vaneck Digital Transformation ETF (NQ: DAPP )

14.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 13.25 14.21 13.16 14.16 281,786 +1.47(+11.58%)
Jul 12, 2024 12.05 12.80 11.98 12.69 185,676 +0.69(+5.75%)
Jul 11, 2024 12.29 12.55 11.87 12.00 218,053 +0.08(+0.67%)
Jul 10, 2024 12.16 12.27 11.91 11.92 317,441 -0.03(-0.25%)
Jul 09, 2024 12.67 12.81 11.93 11.95 94,563 -0.65(-5.16%)
Jul 08, 2024 12.66 12.81 12.38 12.60 51,828 +0.06(+0.48%)
Jul 05, 2024 11.84 12.58 11.72 12.54 421,859 -0.13(-1.03%)
Jul 03, 2024 12.57 12.80 12.50 12.67 34,931 -0.13(-1.02%)
Jul 02, 2024 12.64 13.03 12.60 12.80 108,653 +0.07(+0.55%)
Jul 01, 2024 12.28 12.83 12.25 12.73 135,051 +0.74(+6.17%)
Jun 28, 2024 12.32 12.32 11.85 11.99 71,396 -0.14(-1.15%)
Jun 27, 2024 12.37 12.60 12.05 12.13 58,629 -0.05(-0.41%)
Jun 26, 2024 12.20 12.73 12.15 12.18 57,199 -0.06(-0.49%)
Jun 25, 2024 11.84 12.42 11.77 12.24 72,773 +0.56(+4.79%)
Jun 24, 2024 11.75 12.00 11.41 11.68 485,564 -0.43(-3.55%)
Jun 21, 2024 12.45 12.60 11.83 12.11 406,622 -0.75(-5.83%)
Jun 20, 2024 12.79 13.23 12.60 12.86 422,823 +0.30(+2.39%)
Jun 18, 2024 12.54 12.67 12.29 12.56 147,532 -0.17(-1.34%)
Jun 17, 2024 11.93 12.87 11.75 12.73 262,335 +0.67(+5.56%)
Jun 14, 2024 12.25 12.39 11.78 12.06 389,725 -0.14(-1.15%)
Jun 13, 2024 12.03 12.54 11.82 12.20 488,476 +0.14(+1.16%)
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%)
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.