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

Vaneck Digital Transformation ETF (NQ: DAPP )

10.05 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 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, 2022 7.500 7.655 7.270 7.410 47,438 +0.29(+4.07%)
May 27, 2022 6.870 7.238 6.870 7.120 43,559 +0.34(+5.01%)
May 26, 2022 6.375 6.878 6.282 6.780 47,497 +0.24(+3.67%)
May 25, 2022 6.330 6.620 6.330 6.540 58,231 +0.19(+2.99%)
May 24, 2022 6.720 6.720 6.280 6.350 65,269 -0.47(-6.89%)
May 23, 2022 6.950 6.950 6.688 6.820 107,795 +0.01(+0.15%)
May 20, 2022 7.290 7.300 6.510 6.810 113,312 -0.27(-3.81%)
May 19, 2022 6.860 7.295 6.860 7.080 65,735 +0.31(+4.58%)
May 18, 2022 7.050 7.209 6.730 6.770 87,476 -0.48(-6.62%)
May 17, 2022 7.050 7.270 6.920 7.250 75,927 +0.48(+7.09%)
May 16, 2022 7.260 7.260 6.750 6.770 107,234 -0.53(-7.26%)
May 13, 2022 6.995 7.600 6.995 7.300 142,515 +0.74(+11.28%)
May 12, 2022 6.230 6.820 5.810 6.560 1,119,480 -0.05(-0.76%)
May 11, 2022 7.220 7.500 6.570 6.610 238,353 -1.08(-14.08%)
May 10, 2022 8.280 8.399 7.570 7.693 201,759 -0.20(-2.49%)
May 09, 2022 8.950 8.950 7.770 7.890 133,854 -1.56(-16.51%)
May 06, 2022 9.750 9.789 9.200 9.450 69,648 -0.37(-3.75%)
May 05, 2022 10.64 10.67 9.690 9.819 144,635 -1.08(-9.92%)
May 04, 2022 10.48 10.90 9.911 10.90 66,559 +0.56(+5.42%)
May 03, 2022 10.44 10.59 10.25 10.34 27,156 -0.08(-0.77%)
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.