Skip to main content

Vaneck Digital Transformation ETF (NQ: DAPP )

11.54 -0.12 (-1.03%)
Official Closing Price Updated: 4:15 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 11.85 11.97 11.37 11.54 134,648 -0.12(-1.03%)
Oct 04, 2024 11.60 11.72 11.32 11.66 27,634 +0.35(+3.09%)
Oct 03, 2024 11.27 11.43 11.09 11.31 58,370 +0.03(+0.27%)
Oct 02, 2024 11.05 11.43 10.95 11.28 283,450 +0.06(+0.53%)
Oct 01, 2024 11.85 11.85 11.02 11.22 138,608 -0.54(-4.59%)
Sep 30, 2024 11.90 12.04 11.73 11.76 433,316 -0.57(-4.62%)
Sep 27, 2024 12.41 12.48 12.17 12.33 470,406 +0.15(+1.23%)
Sep 26, 2024 11.93 12.35 11.72 12.18 862,533 +0.64(+5.55%)
Sep 25, 2024 11.78 11.98 11.54 11.54 449,570 -0.24(-2.04%)
Sep 24, 2024 11.25 11.78 11.17 11.78 115,295 +0.48(+4.25%)
Sep 23, 2024 11.13 11.39 11.07 11.30 319,945 +0.28(+2.54%)
Sep 20, 2024 10.98 11.08 10.80 11.02 677,089 +0.07(+0.64%)
Sep 19, 2024 11.26 11.34 10.95 10.95 96,507 +0.25(+2.34%)
Sep 18, 2024 10.71 11.35 10.69 10.70 116,016 -0.11(-1.02%)
Sep 17, 2024 10.67 11.11 10.67 10.81 197,563 +0.22(+2.08%)
Sep 16, 2024 10.68 10.69 10.35 10.59 55,647 -0.32(-2.93%)
Sep 13, 2024 10.68 11.02 10.64 10.91 93,990 +0.25(+2.35%)
Sep 12, 2024 10.49 10.74 10.33 10.66 121,040 +0.17(+1.62%)
Sep 11, 2024 10.40 10.57 10.03 10.49 47,855 -0.06(-0.57%)
Sep 10, 2024 10.19 10.56 9.970 10.55 215,988 +0.27(+2.63%)
Sep 09, 2024 9.680 10.29 9.680 10.28 285,631 +0.81(+8.55%)
Sep 06, 2024 10.10 10.29 9.410 9.470 156,840 -0.59(-5.86%)
Sep 05, 2024 10.01 10.22 9.900 10.06 41,327 +0.31(+3.18%)
Sep 04, 2024 9.710 10.01 9.530 9.750 72,667 -0.02(-0.20%)
Sep 03, 2024 10.53 10.53 9.770 9.770 158,433 -0.92(-8.61%)
Aug 30, 2024 10.90 10.90 10.53 10.69 66,693 -0.18(-1.66%)
Aug 29, 2024 10.99 11.37 10.78 10.87 216,657 +0.09(+0.83%)
Aug 28, 2024 11.18 11.27 10.68 10.78 210,176 -0.52(-4.61%)
Aug 27, 2024 11.60 11.60 11.14 11.30 98,590 -0.42(-3.58%)
Aug 26, 2024 11.81 11.91 11.60 11.72 390,299 -0.17(-1.43%)
Aug 23, 2024 11.38 11.89 11.22 11.89 188,382 +0.72(+6.45%)
Aug 22, 2024 11.64 11.64 11.09 11.17 188,346 -0.42(-3.62%)
Aug 21, 2024 11.19 11.59 11.09 11.59 185,576 +0.43(+3.85%)
Aug 20, 2024 11.22 11.50 10.96 11.16 353,645 +0.04(+0.36%)
Aug 19, 2024 10.86 11.12 10.71 11.12 137,228 +0.26(+2.39%)
Aug 16, 2024 10.46 10.89 10.46 10.86 83,927 +0.40(+3.82%)
Aug 15, 2024 10.34 10.75 10.34 10.46 221,931 +0.30(+2.95%)
Aug 14, 2024 10.39 10.46 10.05 10.16 164,619 -0.08(-0.78%)
Aug 13, 2024 10.26 10.46 10.09 10.24 391,911 +0.05(+0.49%)
Aug 12, 2024 10.39 10.47 10.07 10.19 122,024 -0.38(-3.60%)
Aug 09, 2024 10.71 10.71 10.40 10.57 64,853 -0.08(-0.75%)
Aug 08, 2024 10.09 10.76 9.980 10.65 147,244 +0.89(+9.12%)
Aug 07, 2024 10.74 10.74 9.720 9.760 257,580 -0.49(-4.78%)
Aug 06, 2024 10.14 10.45 9.810 10.25 114,294 +0.34(+3.43%)
Aug 05, 2024 9.150 10.10 8.690 9.910 600,898 -0.88(-8.16%)
Aug 02, 2024 11.34 11.50 10.71 10.79 149,759 -0.78(-6.74%)
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.