Home

VanEck Digital Transformation ETF (DAPP)

10.00
-1.31 (-11.58%)
SummaryNewsPress ReleasesChartHistorical
2024-12-11 - 2025-03-11
DateOpenHighLowCloseVolumeAdjusted Close
3/10/202510.8210.909.7810.00355,36410.00
3/07/202511.1211.5210.8111.31276,94611.31
3/06/202511.3911.7611.0211.19535,02711.19
3/05/202511.3811.8711.1011.87310,27411.87
3/04/202510.8611.5810.3711.21629,48411.21
3/03/202512.6712.9411.1211.22531,81211.22
2/28/202511.1711.8911.0611.851,325,79711.85
2/27/202512.0612.3611.2811.35534,26611.35
2/26/202511.4611.8511.2911.54297,51611.54
2/25/202512.0612.2211.1311.44564,42711.44
2/24/202513.5313.5912.5312.71278,60212.71
2/21/202514.8215.0513.5113.54405,42713.54
2/20/202514.9714.9714.3514.72169,44414.72
2/19/202514.9515.1714.7314.80135,47614.80
2/18/202515.2915.2914.7314.83171,44314.83
2/14/202515.1915.3715.0815.2581,88415.25
2/13/202514.7615.1714.4815.15271,45215.15
2/12/202514.3314.8514.2514.72101,67814.72
2/11/202514.9115.1714.4314.50176,58414.50
2/10/202515.2615.3415.0715.21121,80115.21
2/07/202515.2515.8214.9615.08365,86015.08
2/06/202515.1215.5114.7114.921,344,43314.92
2/05/202515.1415.3914.8914.98237,23814.98
2/04/202515.1215.3214.9415.14103,53115.14
2/03/202513.9315.2913.9315.14259,09915.14
1/31/202515.5915.9315.0615.18359,27915.18
1/30/202514.9015.5414.9015.41353,77415.41
1/29/202514.3614.8214.2214.68339,04314.68
1/28/202514.7714.7714.0614.44307,45514.44
1/27/202515.7415.7813.9314.46872,00014.46
1/24/202517.0017.5616.7716.87275,80116.87
1/23/202516.4017.3516.3416.70398,85916.70
1/22/202516.4716.9016.0616.71297,84516.71
1/21/202516.9917.0915.9016.60539,04116.60
1/17/202516.8217.2716.6616.76288,39416.76
1/16/202516.0016.3315.7516.14423,75716.14
1/15/202515.8116.3215.6516.13377,62316.13
1/14/202515.3115.6214.9515.20223,38715.20
1/13/202514.5014.7814.1614.75238,03014.75
1/10/202515.1015.2714.6215.19428,00615.19
1/08/202515.6815.7714.9815.37167,15815.37
1/07/202516.9616.9915.7715.87354,44815.87
1/06/202516.9717.2816.6817.11522,93417.11
1/03/202515.2416.6015.1516.59288,81016.59
1/02/202514.9615.4414.6415.09320,82515.09
12/31/202414.680.0014.6814.37014.37
12/30/202415.0015.0014.2614.68673,41914.68
12/27/202416.0116.0715.2315.38319,89515.38
12/26/202415.8916.1815.7615.98488,12015.98
12/24/202415.5916.2915.5416.22562,17816.22
12/23/202415.9015.9015.1315.24509,63815.24
12/20/202415.9616.7515.8616.55542,41215.97
12/19/202417.6717.8716.1416.25398,75315.68
12/18/202419.0119.1816.8417.08703,78616.48
12/17/202419.7819.7818.7919.13294,02318.46
12/16/202418.8420.1618.6519.48302,94818.80
12/13/202418.5918.8118.1218.45248,77517.80
12/12/202418.9419.4018.2618.42463,08417.77
12/11/202418.3718.8018.1518.55251,42717.90