Skip to main content

Vaneck Digital Transformation ETF (NQ: DAPP )

11.65 +0.10 (+0.87%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.