Indicators

Vaneck Digital Transformation ETF (NQ: DAPP )

9.830 +0.140 (+1.44%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.68	12.26	11.59	11.65	443,279	+0.10(+0.87%)
Mar 27, 2024	11.74	11.80	11.15	11.55	200,958	+0.11(+0.96%)
Mar 26, 2024	11.78	11.79	11.30	11.44	469,182	-0.20(-1.72%)
Mar 25, 2024	11.08	11.79	11.08	11.64	199,613	+0.84(+7.78%)
Mar 22, 2024	11.13	11.13	10.68	10.80	721,450	-0.46(-4.09%)
Mar 21, 2024	11.53	11.70	11.11	11.26	1,624,289	-0.01(-0.09%)
Mar 20, 2024	10.03	11.30	9.910	11.27	566,861	+1.31(+13.15%)
Mar 19, 2024	9.790	10.05	9.375	9.960	236,444	-0.19(-1.87%)
Mar 18, 2024	10.40	10.50	10.00	10.15	73,854	-0.32(-3.06%)
Mar 15, 2024	9.570	10.56	9.570	10.47	125,561	+0.62(+6.29%)
Mar 14, 2024	10.39	10.50	9.620	9.850	277,377	-0.69(-6.55%)
Mar 13, 2024	10.20	10.75	10.18	10.54	95,115	+0.42(+4.15%)
Mar 12, 2024	10.21	10.26	9.750	10.12	129,928	+0.02(+0.20%)
Mar 11, 2024	11.07	11.09	10.10	10.10	270,003	-0.50(-4.72%)
Mar 08, 2024	10.13	11.10	10.13	10.60	461,605	+0.48(+4.74%)
Mar 07, 2024	10.12	10.19	9.750	10.12	407,921	+0.13(+1.30%)
Mar 06, 2024	9.800	10.29	9.520	9.990	335,551	+0.53(+5.60%)
Mar 05, 2024	10.17	10.45	9.460	9.460	604,927	-0.80(-7.80%)
Mar 04, 2024	10.62	10.84	10.12	10.26	476,604	+0.08(+0.79%)

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.