Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Digital Transformation ETF (NQ: DAPP )

8.820 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.580 5.630 5.470 5.620 66,117 +0.02(+0.36%)
Oct 30, 2023 5.660 5.837 5.490 5.600 228,588 +0.07(+1.27%)
Oct 27, 2023 5.650 5.726 5.500 5.530 88,174 -0.07(-1.25%)
Oct 26, 2023 5.770 5.850 5.500 5.600 76,069 -0.22(-3.78%)
Oct 25, 2023 5.880 6.050 5.785 5.820 200,915 -0.07(-1.19%)
Oct 24, 2023 5.910 6.080 5.730 5.890 201,437 +0.49(+9.07%)
Oct 23, 2023 5.210 5.500 5.110 5.400 66,515 +0.32(+6.19%)
Oct 20, 2023 5.170 5.300 5.080 5.085 28,117 +0.00(+0.10%)
Oct 19, 2023 5.100 5.170 5.030 5.080 34,313 -0.01(-0.20%)
Oct 18, 2023 5.370 5.370 5.040 5.090 83,330 -0.35(-6.43%)
Oct 17, 2023 5.240 5.480 5.173 5.440 44,411 +0.18(+3.42%)
Oct 16, 2023 5.280 5.410 5.153 5.260 52,915 +0.26(+5.20%)
Oct 13, 2023 5.130 5.130 4.975 5.000 29,175 -0.10(-1.96%)
Oct 12, 2023 5.200 5.260 5.070 5.100 31,428 -0.16(-3.04%)
Oct 11, 2023 5.470 5.470 5.200 5.260 49,830 -0.22(-4.01%)
Oct 10, 2023 5.370 5.620 5.370 5.480 34,359 +0.12(+2.24%)
Oct 09, 2023 5.370 5.430 5.290 5.360 60,281 -0.12(-2.19%)
Oct 06, 2023 5.100 5.480 5.097 5.480 80,771 +0.30(+5.79%)
Oct 05, 2023 5.220 5.300 5.090 5.180 33,805 -0.04(-0.77%)
Oct 04, 2023 5.100 5.230 4.990 5.220 213,429 +0.09(+1.75%)
Oct 03, 2023 5.420 5.430 5.110 5.130 46,258 -0.39(-7.07%)
Oct 02, 2023 5.710 5.922 5.480 5.520 110,598 +0.04(+0.73%)
Sep 29, 2023 5.600 5.670 5.460 5.480 47,876 -0.07(-1.26%)
Sep 28, 2023 5.360 5.690 5.320 5.550 69,289 +0.19(+3.54%)
Sep 27, 2023 5.400 5.490 5.270 5.360 177,985 +0.11(+2.10%)
Sep 26, 2023 5.380 5.470 5.250 5.250 393,015 -0.13(-2.42%)
Sep 25, 2023 5.300 5.420 5.380 5.380 160,976 -0.02(-0.37%)
Sep 22, 2023 5.610 5.619 5.400 5.400 62,695 -0.16(-2.88%)
Sep 21, 2023 5.580 5.640 5.520 5.560 43,778 -0.15(-2.63%)
Sep 20, 2023 5.940 5.965 5.710 5.710 20,791 -0.22(-3.71%)
Sep 19, 2023 6.050 6.090 5.850 5.930 63,770 -0.06(-1.00%)
Sep 18, 2023 6.190 6.239 5.950 5.990 48,794 +0.04(+0.67%)
Sep 15, 2023 5.980 5.990 5.890 5.950 138,804 +0.01(+0.17%)
Sep 14, 2023 5.900 6.097 5.831 5.940 134,794 +0.19(+3.30%)
Sep 13, 2023 5.900 5.900 5.725 5.750 35,970 -0.07(-1.20%)
Sep 12, 2023 5.910 6.199 5.820 5.820 55,200 +0.07(+1.22%)
Sep 11, 2023 6.000 6.061 5.750 5.750 107,141 -0.25(-4.17%)
Sep 08, 2023 6.160 6.160 5.930 6.000 36,807 -0.12(-1.96%)
Sep 07, 2023 6.090 6.183 5.881 6.120 88,108 -0.04(-0.65%)
Sep 06, 2023 6.180 6.300 6.080 6.160 78,512 +0.02(+0.33%)
Sep 05, 2023 6.200 6.239 6.133 6.140 71,625 -0.06(-0.97%)
Sep 01, 2023 6.500 6.500 6.150 6.200 112,028 -0.25(-3.88%)
Aug 31, 2023 6.820 6.850 6.450 6.450 253,138 -0.30(-4.44%)
Aug 30, 2023 6.810 6.825 6.650 6.750 129,187 -0.13(-1.89%)
Aug 29, 2023 6.100 6.930 6.030 6.880 283,859 +0.84(+13.91%)
Aug 28, 2023 6.160 6.180 6.030 6.040 72,265 +0.01(+0.17%)
Aug 25, 2023 6.030 6.120 5.900 6.030 255,287 +0.00(+0.00%)
Aug 24, 2023 6.430 6.430 6.000 6.030 205,511 -0.34(-5.34%)
Aug 23, 2023 6.050 6.430 6.050 6.370 148,234 +0.32(+5.29%)
Aug 22, 2023 6.240 6.270 6.020 6.050 55,794 -0.16(-2.58%)
Aug 21, 2023 6.270 6.330 6.070 6.210 143,556 -0.03(-0.48%)
Aug 18, 2023 6.120 6.320 6.020 6.240 88,567 -0.20(-3.11%)
Aug 17, 2023 6.770 6.770 6.421 6.440 205,067 -0.45(-6.53%)
Aug 16, 2023 6.910 6.980 6.770 6.890 100,242 -0.08(-1.15%)
Aug 15, 2023 7.170 7.288 6.970 6.970 55,966 -0.26(-3.60%)
Aug 14, 2023 7.350 7.350 7.070 7.230 74,249 -0.14(-1.90%)
Aug 11, 2023 7.090 7.470 7.080 7.370 47,192 +0.19(+2.65%)
Aug 10, 2023 7.300 7.620 7.180 7.180 133,232 -0.07(-0.97%)
Aug 09, 2023 7.630 7.660 7.250 7.250 87,954 -0.28(-3.72%)
Aug 08, 2023 7.320 7.560 7.190 7.530 141,297 +0.30(+4.15%)
Aug 07, 2023 7.400 7.408 6.950 7.230 209,745 -0.17(-2.30%)
Aug 04, 2023 7.800 7.800 7.400 7.400 262,215 -0.37(-4.76%)
Aug 03, 2023 7.800 7.940 7.710 7.770 59,938 -0.19(-2.39%)
Aug 02, 2023 8.120 8.299 7.850 7.960 87,634 -0.22(-2.63%)
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.