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

Vaneck Digital Transformation ETF (NQ: DAPP )

9.570 +0.140 (+1.48%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 (%)
Sep 30, 2022 4.880 5.180 4.880 4.940 34,772 -0.01(-0.20%)
Sep 29, 2022 5.010 5.015 4.840 4.950 54,465 -0.22(-4.26%)
Sep 28, 2022 4.880 5.200 4.880 5.170 61,385 +0.26(+5.30%)
Sep 27, 2022 4.950 5.090 4.801 4.910 69,794 +0.09(+1.87%)
Sep 26, 2022 4.840 5.060 4.790 4.820 58,038 +0.04(+0.84%)
Sep 23, 2022 4.820 4.840 4.700 4.780 122,902 -0.20(-4.02%)
Sep 22, 2022 5.170 5.189 4.891 4.980 79,030 -0.18(-3.45%)
Sep 21, 2022 5.250 5.381 5.140 5.158 120,794 -0.02(-0.43%)
Sep 20, 2022 5.300 5.330 5.162 5.180 44,582 -0.21(-3.90%)
Sep 19, 2022 5.380 5.480 5.280 5.390 62,583 -0.18(-3.23%)
Sep 16, 2022 5.690 5.690 5.490 5.570 53,849 -0.27(-4.62%)
Sep 15, 2022 5.890 6.120 5.820 5.840 56,160 -0.13(-2.18%)
Sep 14, 2022 5.950 6.010 5.840 5.970 28,045 +0.01(+0.17%)
Sep 13, 2022 6.090 6.135 5.940 5.960 129,342 -0.62(-9.42%)
Sep 12, 2022 6.610 6.698 6.390 6.580 74,493 +0.13(+2.02%)
Sep 09, 2022 6.240 6.480 6.240 6.450 129,593 +0.47(+7.86%)
Sep 08, 2022 5.540 5.990 5.500 5.980 41,906 +0.37(+6.60%)
Sep 07, 2022 5.420 5.610 5.320 5.610 77,602 +0.18(+3.31%)
Sep 06, 2022 5.640 5.640 5.420 5.430 75,980 -0.25(-4.40%)
Sep 02, 2022 5.890 5.900 5.640 5.680 13,642 -0.07(-1.22%)
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.