Skip to main content

Vaneck Digital Transformation ETF (NQ: DAPP )

8.820 +0.240 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 11.57 11.65 11.01 11.26 579,553 -0.39(-3.35%)
Mar 28, 2024 11.68 12.26 11.59 11.65 443,279 +0.10(+0.87%)
Mar 27, 2024 11.74 11.80 11.15 11.55 200,958 +0.11(+0.96%)
Mar 26, 2024 11.78 11.79 11.30 11.44 469,182 -0.20(-1.72%)
Mar 25, 2024 11.08 11.79 11.08 11.64 199,613 +0.84(+7.78%)
Mar 22, 2024 11.13 11.13 10.68 10.80 721,450 -0.46(-4.09%)
Mar 21, 2024 11.53 11.70 11.11 11.26 1,624,289 -0.01(-0.09%)
Mar 20, 2024 10.03 11.30 9.910 11.27 566,861 +1.31(+13.15%)
Mar 19, 2024 9.790 10.05 9.375 9.960 236,444 -0.19(-1.87%)
Mar 18, 2024 10.40 10.50 10.00 10.15 73,854 -0.32(-3.06%)
Mar 15, 2024 9.570 10.56 9.570 10.47 125,561 +0.62(+6.29%)
Mar 14, 2024 10.39 10.50 9.620 9.850 277,377 -0.69(-6.55%)
Mar 13, 2024 10.20 10.75 10.18 10.54 95,115 +0.42(+4.15%)
Mar 12, 2024 10.21 10.26 9.750 10.12 129,928 +0.02(+0.20%)
Mar 11, 2024 11.07 11.09 10.10 10.10 270,003 -0.50(-4.72%)
Mar 08, 2024 10.13 11.10 10.13 10.60 461,605 +0.48(+4.74%)
Mar 07, 2024 10.12 10.19 9.750 10.12 407,921 +0.13(+1.30%)
Mar 06, 2024 9.800 10.29 9.520 9.990 335,551 +0.53(+5.60%)
Mar 05, 2024 10.17 10.45 9.460 9.460 604,927 -0.80(-7.80%)
Mar 04, 2024 10.62 10.84 10.12 10.26 476,604 +0.08(+0.79%)
Mar 01, 2024 9.900 10.24 9.570 10.18 311,941 +0.28(+2.83%)
Feb 29, 2024 10.65 10.86 9.710 9.900 411,500 -0.64(-6.07%)
Feb 28, 2024 11.41 11.41 10.40 10.54 348,734 -0.26(-2.41%)
Feb 27, 2024 11.43 11.52 10.61 10.80 418,696 +0.19(+1.79%)
Feb 26, 2024 9.370 10.75 9.370 10.61 295,631 +1.24(+13.23%)
Feb 23, 2024 9.580 9.580 9.145 9.370 342,138 -0.20(-2.09%)
Feb 22, 2024 9.620 9.800 9.420 9.570 179,272 +0.29(+3.13%)
Feb 21, 2024 9.370 9.580 9.270 9.280 248,653 -0.58(-5.88%)
Feb 20, 2024 10.34 10.44 9.420 9.860 597,026 -0.44(-4.27%)
Feb 16, 2024 10.63 10.75 10.10 10.30 215,338 -0.10(-0.96%)
Feb 15, 2024 11.00 11.13 10.20 10.40 863,676 -0.26(-2.44%)
Feb 14, 2024 10.37 10.72 10.28 10.66 293,321 +1.21(+12.80%)
Feb 13, 2024 9.420 9.650 9.070 9.450 403,754 -0.52(-5.22%)
Feb 12, 2024 9.170 10.12 9.170 9.970 308,967 +0.82(+8.96%)
Feb 09, 2024 9.000 9.226 8.770 9.150 304,998 +0.75(+8.93%)
Feb 08, 2024 7.800 8.410 7.790 8.400 291,672 +0.81(+10.67%)
Feb 07, 2024 7.410 7.600 7.170 7.590 229,617 +0.18(+2.43%)
Feb 06, 2024 7.110 7.450 7.100 7.410 156,820 +0.29(+4.07%)
Feb 05, 2024 7.570 7.570 7.120 7.120 257,848 -0.52(-6.81%)
Feb 02, 2024 7.700 7.810 7.500 7.640 121,385 -0.15(-1.93%)
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.