Skip to main content

Vaneck Digital Transformation ETF (NQ: DAPP )

10.07 -0.55 (-5.18%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 10.53 11.09 10.48 10.62 73,774 +0.15(+1.43%)
May 21, 2024 10.74 10.79 10.40 10.47 1,412,628 -0.25(-2.33%)
May 20, 2024 9.850 10.72 9.745 10.72 346,969 +0.89(+9.05%)
May 17, 2024 9.910 10.14 9.690 9.830 90,677 +0.14(+1.44%)
May 16, 2024 9.920 10.06 9.690 9.690 522,832 -0.25(-2.52%)
May 15, 2024 9.520 9.953 9.320 9.940 80,922 +0.73(+7.93%)
May 14, 2024 9.020 9.310 9.010 9.210 59,332 +0.10(+1.10%)
May 13, 2024 9.250 9.480 9.040 9.110 52,183 -0.01(-0.11%)
May 10, 2024 9.640 9.660 9.120 9.120 137,682 -0.45(-4.70%)
May 09, 2024 9.310 9.680 9.280 9.570 68,343 +0.14(+1.48%)
May 08, 2024 9.250 9.430 9.050 9.430 52,934 +0.06(+0.64%)
May 07, 2024 9.800 9.800 9.320 9.370 267,234 -0.46(-4.68%)
May 06, 2024 9.580 9.970 9.550 9.830 135,947 +0.48(+5.13%)
May 03, 2024 9.530 9.630 9.250 9.350 483,557 +0.18(+1.96%)
May 02, 2024 9.000 9.200 8.800 9.170 111,373 +0.43(+4.92%)
May 01, 2024 8.730 9.206 8.520 8.740 201,471 -0.16(-1.80%)
Apr 30, 2024 9.330 9.428 8.880 8.900 175,193 -0.78(-8.06%)
Apr 29, 2024 9.860 9.990 9.584 9.680 162,500 -0.42(-4.16%)
Apr 26, 2024 9.980 10.16 9.850 10.10 219,178 +0.24(+2.43%)
Apr 25, 2024 9.550 9.979 9.440 9.860 291,663 -0.17(-1.69%)
Apr 24, 2024 10.28 10.46 9.960 10.03 171,620 -0.29(-2.81%)
Apr 23, 2024 9.800 10.42 9.780 10.32 336,308 +0.42(+4.24%)
Apr 22, 2024 9.260 9.900 9.110 9.900 279,608 +0.91(+10.12%)
Apr 19, 2024 9.090 9.150 8.820 8.990 112,970 +0.17(+1.93%)
Apr 18, 2024 8.580 9.079 8.490 8.820 93,704 +0.24(+2.80%)
Apr 17, 2024 8.600 8.810 8.357 8.580 58,300 +0.00(+0.00%)
Apr 16, 2024 8.650 8.690 8.370 8.580 137,498 -0.25(-2.83%)
Apr 15, 2024 9.400 9.410 8.770 8.830 356,788 -0.57(-6.06%)
Apr 12, 2024 9.880 10.03 9.285 9.400 231,410 -0.65(-6.47%)
Apr 11, 2024 10.00 10.05 9.678 10.05 190,371 +0.07(+0.70%)
Apr 10, 2024 9.750 10.06 9.630 9.980 521,058 +0.04(+0.40%)
Apr 09, 2024 10.21 10.23 9.800 9.940 261,454 -0.27(-2.64%)
Apr 08, 2024 10.64 10.80 10.06 10.21 124,135 +0.08(+0.79%)
Apr 05, 2024 10.17 10.43 10.06 10.13 256,283 -0.26(-2.50%)
Apr 04, 2024 10.76 10.98 10.36 10.39 485,454 -0.01(-0.10%)
Apr 03, 2024 10.39 10.66 10.30 10.40 96,925 -0.01(-0.10%)
Apr 02, 2024 10.82 10.82 10.24 10.41 257,115 -0.85(-7.55%)
Apr 01, 2024 11.57 11.65 11.01 11.26 579,553 -0.39(-3.35%)
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.