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

Vaneck Digital Transformation ETF (NQ: DAPP )

10.32 +0.42 (+4.24%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
May 31, 2023 5.680 5.830 5.590 5.830 57,013 -0.04(-0.68%)
May 30, 2023 5.750 5.930 5.730 5.870 56,273 +0.40(+7.31%)
May 26, 2023 5.550 5.710 5.450 5.470 113,720 -0.08(-1.44%)
May 25, 2023 5.740 5.740 5.400 5.550 49,848 -0.06(-1.07%)
May 24, 2023 5.460 5.649 5.380 5.610 73,468 +0.02(+0.36%)
May 23, 2023 5.790 5.901 5.540 5.590 69,871 -0.16(-2.78%)
May 22, 2023 5.570 5.750 5.490 5.750 59,247 +0.19(+3.42%)
May 19, 2023 5.560 5.610 5.410 5.560 58,164 +0.03(+0.58%)
May 18, 2023 5.560 5.760 5.470 5.528 57,245 -0.07(-1.29%)
May 17, 2023 5.230 5.630 5.230 5.600 55,432 +0.31(+5.86%)
May 16, 2023 5.190 5.300 5.150 5.290 16,955 +0.12(+2.32%)
May 15, 2023 4.980 5.190 4.950 5.170 67,991 +0.31(+6.38%)
May 12, 2023 4.980 4.980 4.800 4.860 95,878 -0.11(-2.21%)
May 11, 2023 5.310 5.310 4.940 4.970 73,265 -0.42(-7.79%)
May 10, 2023 5.300 5.590 5.300 5.390 57,341 +0.23(+4.46%)
May 09, 2023 5.080 5.229 5.045 5.160 46,544 +0.09(+1.78%)
May 08, 2023 5.200 5.210 5.050 5.070 409,846 -0.37(-6.80%)
May 05, 2023 5.280 5.440 5.190 5.440 114,674 +0.24(+4.62%)
May 04, 2023 5.130 5.320 5.120 5.200 47,325 +0.12(+2.36%)
May 03, 2023 5.150 5.230 5.050 5.080 58,690 -0.14(-2.68%)
May 02, 2023 5.010 5.240 4.900 5.220 72,953 +0.25(+5.03%)
May 01, 2023 5.260 5.260 4.970 4.970 47,862 -0.39(-7.28%)
Apr 28, 2023 5.260 5.370 5.150 5.360 155,722 +0.03(+0.56%)
Apr 27, 2023 5.210 5.330 5.030 5.330 227,231 +0.26(+5.13%)
Apr 26, 2023 5.280 5.424 5.050 5.070 79,257 +0.17(+3.47%)
Apr 25, 2023 4.940 5.000 4.780 4.900 167,256 -0.02(-0.41%)
Apr 24, 2023 5.040 5.090 4.833 4.920 62,351 -0.15(-2.96%)
Apr 21, 2023 5.120 5.150 5.001 5.070 96,079 -0.04(-0.78%)
Apr 20, 2023 5.420 5.420 5.080 5.110 78,131 -0.39(-7.09%)
Apr 19, 2023 5.690 5.690 5.470 5.500 69,980 -0.36(-6.14%)
Apr 18, 2023 5.970 6.090 5.800 5.860 105,196 +0.19(+3.35%)
Apr 17, 2023 5.600 5.690 5.440 5.670 100,094 -0.21(-3.57%)
Apr 14, 2023 5.980 6.040 5.630 5.880 100,647 +0.11(+1.91%)
Apr 13, 2023 5.320 5.840 5.320 5.770 161,934 +0.58(+11.18%)
Apr 12, 2023 5.390 5.440 5.140 5.190 83,922 -0.14(-2.63%)
Apr 11, 2023 5.000 5.410 5.000 5.330 195,050 +0.49(+10.12%)
Apr 10, 2023 4.460 4.870 4.370 4.840 101,287 +0.35(+7.80%)
Apr 06, 2023 4.300 4.501 4.260 4.490 49,454 +0.11(+2.51%)
Apr 05, 2023 4.600 4.600 4.341 4.380 28,966 -0.17(-3.74%)
Apr 04, 2023 4.640 4.670 4.455 4.550 67,320 -0.06(-1.30%)
Apr 03, 2023 4.590 4.640 4.470 4.610 231,147 -0.03(-0.65%)
Mar 31, 2023 4.420 4.661 4.420 4.640 65,761 +0.24(+5.35%)
Mar 30, 2023 4.450 4.490 4.385 4.404 27,252 +0.00(+0.02%)
Mar 29, 2023 4.200 4.417 4.200 4.404 94,851 +0.34(+8.46%)
Mar 28, 2023 4.050 4.075 3.970 4.060 34,691 -0.02(-0.39%)
Mar 27, 2023 4.210 4.210 4.000 4.076 27,449 -0.17(-4.10%)
Mar 24, 2023 4.340 4.360 4.215 4.250 80,922 -0.21(-4.71%)
Mar 23, 2023 4.200 4.581 4.200 4.460 142,326 +0.18(+4.21%)
Mar 22, 2023 4.700 4.775 4.280 4.280 527,009 -0.41(-8.74%)
Mar 21, 2023 4.350 4.700 4.350 4.690 75,752 +0.34(+7.82%)
Mar 20, 2023 4.500 4.500 4.270 4.350 238,371 +0.01(+0.23%)
Mar 17, 2023 4.250 4.410 4.142 4.340 76,212 +0.29(+7.24%)
Mar 16, 2023 3.890 4.065 3.830 4.047 44,762 +0.18(+4.57%)
Mar 15, 2023 3.910 3.950 3.750 3.870 115,459 -0.10(-2.52%)
Mar 14, 2023 4.040 4.140 3.861 3.970 99,106 +0.21(+5.59%)
Mar 13, 2023 3.490 3.870 3.400 3.760 129,766 +0.34(+9.94%)
Mar 10, 2023 3.530 3.550 3.350 3.420 81,721 -0.13(-3.66%)
Mar 09, 2023 3.870 3.870 3.550 3.550 53,594 -0.36(-9.21%)
Mar 08, 2023 3.900 3.965 3.830 3.910 29,392 -0.01(-0.14%)
Mar 07, 2023 4.020 4.070 3.910 3.915 71,639 -0.12(-3.08%)
Mar 06, 2023 4.100 4.240 4.015 4.040 57,381 -0.05(-1.22%)
Mar 03, 2023 3.950 4.100 3.950 4.090 97,398 +0.02(+0.62%)
Mar 02, 2023 4.100 4.100 3.957 4.065 42,099 -0.13(-3.21%)
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.