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 (%)
Sep 29, 2023	5.600	5.670	5.460	5.480	47,876	-0.07(-1.26%)
Sep 28, 2023	5.360	5.690	5.320	5.550	69,289	+0.19(+3.54%)
Sep 27, 2023	5.400	5.490	5.270	5.360	177,985	+0.11(+2.10%)
Sep 26, 2023	5.380	5.470	5.250	5.250	393,015	-0.13(-2.42%)
Sep 25, 2023	5.300	5.420	5.380	5.380	160,976	-0.02(-0.37%)
Sep 22, 2023	5.610	5.619	5.400	5.400	62,695	-0.16(-2.88%)
Sep 21, 2023	5.580	5.640	5.520	5.560	43,778	-0.15(-2.63%)
Sep 20, 2023	5.940	5.965	5.710	5.710	20,791	-0.22(-3.71%)
Sep 19, 2023	6.050	6.090	5.850	5.930	63,770	-0.06(-1.00%)
Sep 18, 2023	6.190	6.239	5.950	5.990	48,794	+0.04(+0.67%)
Sep 15, 2023	5.980	5.990	5.890	5.950	138,804	+0.01(+0.17%)
Sep 14, 2023	5.900	6.097	5.831	5.940	134,794	+0.19(+3.30%)
Sep 13, 2023	5.900	5.900	5.725	5.750	35,970	-0.07(-1.20%)
Sep 12, 2023	5.910	6.199	5.820	5.820	55,200	+0.07(+1.22%)
Sep 11, 2023	6.000	6.061	5.750	5.750	107,141	-0.25(-4.17%)
Sep 08, 2023	6.160	6.160	5.930	6.000	36,807	-0.12(-1.96%)
Sep 07, 2023	6.090	6.183	5.881	6.120	88,108	-0.04(-0.65%)
Sep 06, 2023	6.180	6.300	6.080	6.160	78,512	+0.02(+0.33%)
Sep 05, 2023	6.200	6.239	6.133	6.140	71,625	-0.06(-0.97%)

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.