Indicators

Vaneck Digital Transformation ETF (NQ: DAPP )

9.735 +0.525 (+5.70%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.