Home

VanEck Digital Transformation ETF (DAPP)

15.18
-0.23 (-1.49%)
SummaryNewsPress ReleasesChartHistorical
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202515.5915.9315.0615.18359,27515.18
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
12/20/202415.9616.7515.8616.55542,41216.55
12/19/202417.6717.8716.1416.25398,75316.25
12/18/202419.0119.1816.8417.08703,78617.08
12/17/202419.7819.7818.7919.13294,02319.13
12/16/202418.8420.1618.6519.48302,94819.48
12/13/202418.5918.8118.1218.45248,77518.45
12/12/202418.9419.4018.2618.42463,08418.42
12/11/202418.3718.8018.1518.55251,42718.55
12/10/202418.8418.8417.6017.90127,39117.90
12/09/202420.0120.0318.4818.55814,47618.55
12/06/202419.2920.5919.1920.19392,65320.19
12/05/202420.3720.7118.9219.01305,67819.01
12/04/202418.2719.4918.2019.43429,16419.43
12/03/202417.8018.4417.5718.18145,75018.18
12/02/202418.6419.0318.0018.20350,37318.20
11/29/202418.7119.6118.6218.80567,85618.80
11/27/202417.4218.4717.4218.34281,23218.34
11/26/202417.6618.1416.7516.98330,09416.98
11/25/202418.9018.9217.7218.32267,57918.32
11/22/202417.3518.7917.1518.47262,67618.47
11/21/202419.1419.3417.0817.45508,58017.45
11/20/202418.5818.8617.8018.17571,95518.17
11/19/202417.3118.2017.1018.11407,63118.11
11/18/202417.0017.8016.8117.29306,86117.29
11/15/202416.6117.1716.2017.13497,74417.13
11/14/202417.5517.7316.4416.54380,66216.54
11/13/202418.8519.5617.0217.14456,94917.14
11/12/202418.0718.8417.8418.72513,94318.72
11/11/202417.6319.0117.4118.86524,02418.86
11/08/202415.9516.2015.5816.20288,24416.20
11/07/202415.3516.3115.2816.14415,44616.14
11/06/202414.6015.6014.4015.57614,90215.57
11/05/202412.9513.3712.9313.26312,95913.26
11/04/202412.8512.9012.5612.67204,00712.67
11/01/202413.3813.8712.9512.99226,60012.99