Skip to main content

Vaneck Digital Transformation ETF (NQ: DAPP )

11.55 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 11.93 12.10 10.07 10.28 829,002 -1.51(-12.81%)
Dec 28, 2023 12.07 12.15 11.50 11.79 735,807 -0.60(-4.84%)
Dec 27, 2023 11.62 12.45 11.61 12.39 899,600 +1.24(+11.12%)
Dec 26, 2023 10.88 11.23 10.71 11.15 404,245 +0.23(+2.11%)
Dec 22, 2023 10.33 11.21 10.10 10.92 542,456 +0.69(+6.74%)
Dec 21, 2023 10.06 10.25 9.730 10.23 455,094 +0.71(+7.46%)
Dec 20, 2023 9.850 10.25 9.520 9.520 473,770 +0.11(+1.17%)
Dec 19, 2023 9.500 9.750 9.110 9.410 477,815 +0.30(+3.29%)
Dec 18, 2023 8.680 9.250 8.598 9.110 303,147 +0.28(+3.17%)
Dec 15, 2023 8.690 8.830 8.510 8.830 117,802 +0.04(+0.46%)
Dec 14, 2023 8.590 8.940 8.520 8.790 180,401 +0.29(+3.41%)
Dec 13, 2023 7.880 8.500 7.680 8.500 185,717 +0.71(+9.11%)
Dec 12, 2023 7.850 7.950 7.680 7.790 351,301 +0.04(+0.52%)
Dec 11, 2023 8.300 8.300 7.620 7.750 365,865 -0.94(-10.82%)
Dec 08, 2023 8.120 8.700 8.120 8.690 238,133 +0.57(+7.02%)
Dec 07, 2023 7.950 8.220 7.750 8.120 189,664 +0.11(+1.37%)
Dec 06, 2023 8.330 8.330 8.010 8.010 619,415 -0.12(-1.48%)
Dec 05, 2023 8.060 8.490 7.995 8.130 242,583 +0.06(+0.74%)
Dec 04, 2023 8.250 8.280 7.750 8.070 282,230 +0.56(+7.46%)
Dec 01, 2023 6.900 7.540 6.850 7.510 407,626 +0.65(+9.48%)
Nov 30, 2023 7.000 7.050 6.840 6.860 114,004 -0.19(-2.70%)
Nov 29, 2023 7.110 7.140 6.910 7.050 281,797 +0.06(+0.86%)
Nov 28, 2023 6.590 7.000 6.590 6.990 190,605 +0.53(+8.20%)
Nov 27, 2023 6.420 6.610 6.290 6.460 343,956 -0.06(-0.98%)
Nov 24, 2023 6.210 6.590 6.170 6.524 105,859 +0.31(+4.98%)
Nov 22, 2023 6.140 6.230 5.930 6.214 44,270 +0.18(+3.05%)
Nov 21, 2023 6.100 6.160 5.910 6.030 302,351 -0.21(-3.37%)
Nov 20, 2023 6.040 6.275 6.024 6.240 98,356 +0.32(+5.32%)
Nov 17, 2023 5.860 5.950 5.760 5.925 150,401 +0.08(+1.28%)
Nov 16, 2023 5.960 5.990 5.760 5.850 59,354 -0.25(-4.10%)
Nov 15, 2023 5.780 6.170 5.730 6.100 99,656 +0.38(+6.64%)
Nov 14, 2023 5.700 5.800 5.535 5.720 123,354 +0.04(+0.70%)
Nov 13, 2023 5.820 5.820 5.570 5.680 126,291 -0.19(-3.24%)
Nov 10, 2023 5.890 5.960 5.670 5.870 126,607 -0.02(-0.34%)
Nov 09, 2023 6.160 6.470 5.810 5.890 145,103 +0.01(+0.17%)
Nov 08, 2023 6.060 6.060 5.830 5.880 108,639 -0.26(-4.23%)
Nov 07, 2023 6.040 6.140 5.900 6.140 58,305 +0.08(+1.32%)
Nov 06, 2023 6.320 6.340 6.000 6.060 131,846 -0.15(-2.42%)
Nov 03, 2023 6.100 6.320 6.090 6.210 104,084 +0.08(+1.31%)
Nov 02, 2023 5.820 6.140 5.820 6.130 263,303 +0.43(+7.54%)
Nov 01, 2023 5.660 5.700 5.550 5.700 83,690 +0.08(+1.42%)
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%)
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.