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

Vaneck Digital Transformation ETF (NQ: DAPP )

9.120 -0.450 (-4.70%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Jan 31, 2022 12.49 13.60 13.54 145,817 +1.11(+8.93%)
Jan 28, 2022 11.78 12.48 11.50 12.43 429,510 +0.59(+4.98%)
Jan 27, 2022 12.70 12.70 11.70 11.84 87,847 -0.80(-6.33%)
Jan 26, 2022 13.33 13.65 12.51 12.64 161,338 -0.05(-0.39%)
Jan 25, 2022 12.67 12.95 12.28 12.69 82,268 -0.17(-1.32%)
Jan 24, 2022 11.99 12.86 11.28 12.86 289,012 -0.18(-1.38%)
Jan 21, 2022 14.11 14.32 12.93 13.04 171,085 -1.94(-12.95%)
Jan 20, 2022 15.31 15.96 14.98 14.98 45,376 +0.08(+0.54%)
Jan 19, 2022 15.46 15.53 14.88 14.90 84,093 -0.30(-1.97%)
Jan 18, 2022 15.96 15.96 15.13 15.20 62,612 -1.26(-7.63%)
Jan 14, 2022 16.46 0 +0.15(+0.89%)
Jan 13, 2022 17.28 17.44 16.30 16.31 61,537 -0.81(-4.73%)
Jan 12, 2022 17.30 17.60 16.89 17.12 101,450 +0.28(+1.66%)
Jan 11, 2022 16.10 17.00 15.94 16.84 69,427 +0.92(+5.78%)
Jan 10, 2022 15.82 15.96 15.26 15.92 78,008 -0.32(-1.97%)
Jan 07, 2022 16.37 16.73 16.01 16.24 76,462 -0.39(-2.35%)
Jan 06, 2022 16.73 16.86 15.90 16.63 121,161 -0.32(-1.89%)
Jan 05, 2022 18.36 18.38 16.92 16.95 126,967 -1.48(-8.03%)
Jan 04, 2022 18.76 18.91 18.07 18.43 72,482 -0.25(-1.34%)
Jan 03, 2022 18.82 18.96 18.45 18.68 55,059 +0.14(+0.76%)
Dec 31, 2021 19.02 19.24 18.50 18.54 72,112 -0.46(-2.42%)
Dec 30, 2021 18.80 19.39 18.80 19.00 59,414 +0.11(+0.58%)
Dec 29, 2021 19.13 19.36 18.70 18.89 102,957 -0.48(-2.48%)
Dec 28, 2021 20.24 20.24 19.24 19.37 73,229 -1.31(-6.33%)
Dec 27, 2021 20.76 20.95 20.52 20.68 82,724 +0.13(+0.63%)
Dec 23, 2021 19.29 20.59 18.93 20.55 65,406 +1.27(+6.59%)
Dec 22, 2021 19.14 19.47 18.98 19.28 63,454 +0.13(+0.68%)
Dec 21, 2021 18.81 19.20 18.59 19.15 73,085 +1.05(+5.80%)
Dec 20, 2021 19.40 19.40 17.85 18.10 156,992 -0.86(-4.55%)
Dec 17, 2021 18.77 19.33 18.21 18.96 115,395 -0.29(-1.51%)
Dec 16, 2021 20.58 20.58 19.00 19.25 187,193 -1.09(-5.37%)
Dec 15, 2021 19.76 20.49 18.74 20.35 104,858 +0.61(+3.09%)
Dec 14, 2021 19.49 20.17 19.34 19.74 121,740 +0.05(+0.23%)
Dec 13, 2021 20.70 20.82 19.65 19.69 205,139 -1.37(-6.52%)
Dec 10, 2021 21.93 21.93 20.61 21.06 92,924 -0.20(-0.94%)
Dec 09, 2021 22.76 22.76 21.17 21.26 98,367 -1.87(-8.10%)
Dec 08, 2021 22.57 23.23 22.32 23.14 28,412 +0.26(+1.15%)
Dec 07, 2021 22.49 23.28 22.49 22.88 41,730 +1.11(+5.10%)
Dec 06, 2021 20.71 21.89 20.10 21.76 78,554 -0.26(-1.20%)
Dec 03, 2021 24.79 24.93 21.66 22.03 132,734 -2.60(-10.57%)
Dec 02, 2021 25.50 25.50 24.03 24.63 149,205 -0.71(-2.80%)
Dec 01, 2021 26.90 27.52 25.34 25.34 71,385 -0.96(-3.64%)
Nov 30, 2021 26.83 27.69 25.64 26.30 46,404 -0.29(-1.09%)
Nov 29, 2021 26.60 26.84 25.49 26.59 76,626 +1.05(+4.11%)
Nov 26, 2021 25.68 25.91 25.11 25.54 45,447 -1.31(-4.89%)
Nov 24, 2021 25.95 26.91 25.61 26.85 29,208 +0.15(+0.58%)
Nov 23, 2021 26.28 26.94 25.80 26.70 40,529 +0.59(+2.27%)
Nov 22, 2021 27.91 27.91 25.67 26.11 65,695 -1.67(-6.00%)
Nov 19, 2021 26.77 28.39 26.74 27.77 50,651 +1.05(+3.92%)
Nov 18, 2021 27.85 26.71 26.53 26.72 153,515 -1.26(-4.49%)
Nov 17, 2021 28.79 28.79 27.62 27.98 72,258 -0.50(-1.76%)
Nov 16, 2021 29.04 29.32 27.71 28.48 117,566 -1.32(-4.43%)
Nov 15, 2021 31.38 31.38 29.62 29.80 53,960 -1.16(-3.73%)
Nov 12, 2021 30.49 30.99 29.54 30.95 116,963 +0.71(+2.36%)
Nov 11, 2021 29.76 30.55 29.76 30.24 33,200 +0.87(+2.96%)
Nov 10, 2021 31.63 29.37 99,979 -1.87(-6.00%)
Nov 09, 2021 32.72 33.08 30.50 31.25 86,595 +0.01(+0.03%)
Nov 08, 2021 30.61 31.61 30.48 31.24 59,493 +2.12(+7.28%)
Nov 05, 2021 29.78 30.06 28.78 29.12 27,292 -0.27(-0.93%)
Nov 04, 2021 29.62 30.24 29.02 29.39 57,108 -0.20(-0.68%)
Nov 03, 2021 29.15 29.64 28.39 29.59 74,699 +0.47(+1.63%)
Nov 02, 2021 28.12 29.35 28.04 29.12 189,243 +1.49(+5.40%)
Nov 01, 2021 27.06 28.09 26.91 27.62 62,868 +0.71(+2.65%)
Oct 29, 2021 26.40 27.11 26.40 26.91 66,787 +0.37(+1.39%)
Oct 28, 2021 25.90 26.54 25.31 26.54 30,614 +1.49(+5.96%)
Oct 27, 2021 25.59 25.83 25.05 25.05 48,540 -1.34(-5.07%)
Oct 26, 2021 26.81 26.39 36,633 +0.03(+0.10%)
Oct 25, 2021 25.00 26.39 24.97 26.36 54,095 +1.61(+6.51%)
Oct 22, 2021 25.69 24.43 24.75 28,840 -0.98(-3.82%)
Oct 21, 2021 26.42 26.61 25.45 25.73 35,387 -0.69(-2.61%)
Oct 20, 2021 25.51 26.91 25.40 26.42 85,337 +1.18(+4.68%)
Oct 19, 2021 25.07 25.39 24.31 25.24 78,146 +0.23(+0.91%)
Oct 18, 2021 24.43 25.45 24.37 25.01 81,755 +0.45(+1.82%)
Oct 15, 2021 23.84 24.60 23.84 24.57 39,157 +1.24(+5.30%)
Oct 14, 2021 23.40 23.49 23.18 23.33 45,436 +0.08(+0.35%)
Oct 13, 2021 22.81 23.27 22.43 23.25 28,505 +0.55(+2.45%)
Oct 12, 2021 23.73 23.73 22.64 22.69 32,079 -1.04(-4.37%)
Oct 11, 2021 23.52 24.14 23.31 23.73 70,927 +0.47(+2.03%)
Oct 08, 2021 23.28 23.48 23.07 23.26 22,980 +0.05(+0.23%)
Oct 07, 2021 23.39 23.57 23.05 23.20 102,071 -0.10(-0.43%)
Oct 06, 2021 23.23 23.66 22.87 23.30 41,537 +0.56(+2.44%)
Oct 05, 2021 21.67 22.75 21.67 22.75 51,022 +1.36(+6.38%)
Oct 04, 2021 21.74 21.74 20.66 21.38 17,244 -0.30(-1.38%)
Oct 01, 2021 21.71 21.90 21.02 21.68 88,466 +0.92(+4.43%)
Sep 30, 2021 20.55 21.01 20.51 20.76 19,069 +0.38(+1.88%)
Sep 29, 2021 21.05 21.15 20.38 20.38 55,408 -0.46(-2.23%)
Sep 28, 2021 21.59 21.59 20.75 20.85 62,286 -1.04(-4.74%)
Sep 27, 2021 22.28 22.36 21.82 21.88 29,933 -0.34(-1.52%)
Sep 24, 2021 22.23 22.34 21.88 22.22 57,677 -1.05(-4.53%)
Sep 23, 2021 23.24 23.31 22.97 23.27 23,711 +0.41(+1.79%)
Sep 22, 2021 22.15 23.05 22.10 22.87 28,452 +0.84(+3.80%)
Sep 21, 2021 22.18 22.50 21.85 22.03 40,647 -0.15(-0.70%)
Sep 20, 2021 23.09 23.09 21.85 22.18 57,233 -1.87(-7.76%)
Sep 17, 2021 24.06 24.13 23.85 24.05 16,214 -0.05(-0.23%)
Sep 16, 2021 24.14 24.22 23.66 24.10 22,193 -0.06(-0.26%)
Sep 15, 2021 24.29 24.44 23.87 24.17 40,225 -0.05(-0.19%)
Sep 14, 2021 24.81 24.84 24.06 24.21 23,477 +0.05(+0.19%)
Sep 13, 2021 24.30 24.60 23.66 24.17 60,151 -0.13(-0.52%)
Sep 10, 2021 25.55 25.55 24.29 24.29 82,736 -1.23(-4.81%)
Sep 09, 2021 25.31 25.90 25.31 25.52 25,093 +0.48(+1.93%)
Sep 08, 2021 25.82 25.84 24.49 25.04 47,421 -1.10(-4.21%)
Sep 07, 2021 27.66 27.80 25.66 26.14 63,222 -1.25(-4.55%)
Sep 03, 2021 27.07 27.72 26.77 27.39 61,374 +0.91(+3.44%)
Sep 02, 2021 26.48 27.01 26.37 26.48 39,376 +0.55(+2.11%)
Sep 01, 2021 26.06 26.42 25.58 25.93 72,286 +0.39(+1.53%)
Aug 31, 2021 25.53 25.66 25.22 25.54 22,178 -0.15(-0.60%)
Aug 30, 2021 25.40 25.72 24.79 25.70 20,237 +0.25(+1.00%)
Aug 27, 2021 24.34 25.51 24.34 25.44 26,343 +1.21(+4.99%)
Aug 26, 2021 24.66 24.99 24.11 24.23 20,152 -0.87(-3.48%)
Aug 25, 2021 24.49 25.35 24.49 25.10 36,411 +0.31(+1.25%)
Aug 24, 2021 24.79 24.79 24.14 24.79 30,995 +0.09(+0.37%)
Aug 23, 2021 25.13 25.40 24.54 24.70 43,249 +0.74(+3.08%)
Aug 20, 2021 23.27 24.47 23.27 23.97 34,266 +0.90(+3.91%)
Aug 19, 2021 22.47 23.19 22.47 23.07 27,928 +0.17(+0.76%)
Aug 18, 2021 22.77 23.67 22.75 22.89 20,151 +0.09(+0.39%)
Aug 17, 2021 24.22 24.38 22.56 22.80 193,508 -1.59(-6.52%)
Aug 16, 2021 25.35 25.49 24.33 24.39 45,054 -0.82(-3.25%)
Aug 13, 2021 25.92 26.31 25.11 25.21 34,234 -0.06(-0.25%)
Aug 12, 2021 25.61 25.70 24.69 25.28 45,199 -0.93(-3.54%)
Aug 11, 2021 26.57 27.12 26.02 26.21 45,871 +0.35(+1.34%)
Aug 10, 2021 26.71 26.77 25.43 25.86 42,453 -0.77(-2.90%)
Aug 09, 2021 26.56 27.32 26.49 26.63 100,879 +1.26(+4.99%)
Aug 06, 2021 24.11 25.58 24.07 25.37 102,626 +1.27(+5.29%)
Aug 05, 2021 22.70 24.37 22.25 24.09 160,113 +1.18(+5.16%)
Aug 04, 2021 21.97 22.91 21.97 22.91 26,476 +1.26(+5.80%)
Aug 03, 2021 21.90 21.90 21.38 21.66 19,403 -0.41(-1.86%)
Aug 02, 2021 21.84 22.59 21.81 22.07 39,312 +0.25(+1.16%)
Jul 30, 2021 21.10 21.81 20.95 21.81 8,225 +0.09(+0.43%)
Jul 29, 2021 22.03 22.26 21.66 21.72 27,496 -0.28(-1.28%)
Jul 28, 2021 21.78 22.09 21.54 22.00 19,706 +0.90(+4.27%)
Jul 27, 2021 22.56 22.56 20.61 21.10 29,610 -1.76(-7.68%)
Jul 26, 2021 21.88 22.98 21.84 22.86 45,937 +2.80(+13.97%)
Jul 23, 2021 20.38 20.38 19.95 20.05 21,903 -0.33(-1.61%)
Jul 22, 2021 20.94 20.94 20.25 20.38 14,758 -0.04(-0.18%)
Jul 21, 2021 19.46 20.72 19.46 20.42 20,088 +1.56(+8.25%)
Jul 20, 2021 18.18 18.90 17.75 18.86 25,578 +0.49(+2.67%)
Jul 19, 2021 18.43 18.70 18.03 18.37 40,147 -0.77(-4.04%)
Jul 16, 2021 19.69 19.69 19.11 19.14 24,647 -0.33(-1.68%)
Jul 15, 2021 20.09 20.21 19.11 19.47 40,385 -0.78(-3.87%)
Jul 14, 2021 21.15 21.26 20.26 20.26 27,187 -0.90(-4.25%)
Jul 13, 2021 21.57 21.66 21.11 21.16 29,887 -0.67(-3.06%)
Jul 12, 2021 22.30 22.30 21.76 21.82 34,397 -0.34(-1.54%)
Jul 09, 2021 21.90 22.71 21.87 22.17 19,502 +0.40(+1.84%)
Jul 08, 2021 21.87 21.93 21.33 21.76 37,011 -1.09(-4.76%)
Jul 07, 2021 23.43 23.43 22.57 22.85 20,736 -0.33(-1.44%)
Jul 06, 2021 23.58 23.58 23.00 23.19 13,881 -0.03(-0.11%)
Jul 02, 2021 23.50 23.50 23.17 23.21 15,557 -0.07(-0.31%)
Jul 01, 2021 23.61 23.64 23.16 23.28 21,082 -0.44(-1.87%)
Jun 30, 2021 23.27 24.09 23.16 23.73 28,273 -0.13(-0.54%)
Jun 29, 2021 23.49 24.18 23.49 23.86 24,930 +0.86(+3.75%)
Jun 28, 2021 22.48 23.15 22.38 22.99 37,217 +0.98(+4.45%)
Jun 25, 2021 22.47 22.47 21.86 22.02 36,947 -0.70(-3.10%)
Jun 24, 2021 22.20 22.80 22.20 22.72 17,028 +0.67(+3.02%)
Jun 23, 2021 22.21 22.60 22.05 22.05 35,371 +0.29(+1.32%)
Jun 22, 2021 21.11 21.82 20.19 21.76 80,434 -0.30(-1.37%)
Jun 21, 2021 22.15 22.26 21.85 22.07 55,628 -0.87(-3.80%)
Jun 18, 2021 23.28 23.53 22.75 22.94 31,147 -0.63(-2.67%)
Jun 17, 2021 23.16 23.89 22.99 23.57 44,480 +0.39(+1.68%)
Jun 16, 2021 23.74 23.74 22.95 23.18 23,671 -0.66(-2.78%)
Jun 15, 2021 24.12 24.18 23.43 23.84 30,794 +0.04(+0.17%)
Jun 14, 2021 23.20 24.42 23.20 23.80 49,987 +1.41(+6.30%)
Jun 11, 2021 22.84 22.86 22.28 22.39 11,285 -0.43(-1.88%)
Jun 10, 2021 23.05 23.20 22.56 22.82 19,343 +0.11(+0.48%)
Jun 09, 2021 22.14 23.03 21.93 22.71 19,528 +1.01(+4.65%)
Jun 08, 2021 22.13 22.13 20.97 21.70 53,963 -0.86(-3.82%)
Jun 07, 2021 22.91 22.97 22.54 22.57 51,901 -0.40(-1.75%)
Jun 04, 2021 22.71 23.02 22.61 22.97 24,583 +0.08(+0.37%)
Jun 03, 2021 23.41 23.41 22.81 22.88 14,670 -0.48(-2.07%)
Jun 02, 2021 23.40 23.44 23.06 23.37 39,381 +0.33(+1.42%)
Jun 01, 2021 22.86 23.27 22.86 23.04 32,583 +0.40(+1.77%)
May 28, 2021 23.12 23.17 22.64 22.64 47,197 -0.73(-3.13%)
May 27, 2021 23.41 23.60 22.93 23.37 74,111 +0.45(+1.95%)
May 26, 2021 22.52 23.13 22.22 22.92 84,814 +1.17(+5.36%)
May 25, 2021 21.35 22.04 21.35 21.76 36,831 +0.18(+0.84%)
May 24, 2021 21.26 21.59 20.75 21.57 126,203 +0.74(+3.55%)
May 21, 2021 22.13 22.29 20.76 20.83 60,671 -1.03(-4.70%)
May 20, 2021 22.05 22.28 21.37 21.86 44,768 +0.73(+3.44%)
May 19, 2021 20.25 21.25 19.64 21.13 88,352 -0.96(-4.36%)
May 18, 2021 22.21 22.72 21.87 22.10 95,116 -0.07(-0.31%)
May 17, 2021 22.04 22.22 21.49 22.17 73,456 -0.70(-3.06%)
May 14, 2021 22.07 22.98 22.02 22.87 77,515 +1.80(+8.55%)
May 13, 2021 22.32 22.91 20.58 21.06 82,740 -1.64(-7.23%)
May 12, 2021 23.75 24.36 22.67 22.71 65,972 -1.50(-6.22%)
May 11, 2021 23.30 24.40 22.65 24.21 77,211 -0.14(-0.56%)
May 10, 2021 25.80 25.80 24.29 24.35 95,371 -1.50(-5.81%)
May 07, 2021 25.92 26.23 25.66 25.85 38,076 +0.36(+1.43%)
May 06, 2021 26.64 26.64 24.81 25.49 103,949 -1.07(-4.04%)
May 05, 2021 26.81 27.40 26.49 26.56 39,733 +0.26(+1.00%)
May 04, 2021 27.02 27.02 25.60 26.30 101,135 -1.42(-5.12%)
May 03, 2021 28.53 28.79 27.55 27.72 66,026 -0.15(-0.52%)
Apr 30, 2021 27.08 27.98 26.93 27.86 52,752 +0.95(+3.52%)
Apr 29, 2021 28.05 28.05 26.71 26.91 101,733 -1.08(-3.87%)
Apr 28, 2021 27.72 28.13 27.36 28.00 43,766 +0.32(+1.15%)
Apr 27, 2021 28.15 28.30 27.47 27.68 64,895 +0.00(+0.01%)
Apr 26, 2021 27.24 27.78 27.01 27.68 125,242 +1.45(+5.54%)
Apr 23, 2021 24.49 26.33 24.49 26.22 79,458 +0.42(+1.62%)
Apr 22, 2021 27.54 27.84 25.73 25.80 87,630 -1.46(-5.37%)
Apr 21, 2021 25.84 27.55 25.33 27.27 162,320 +1.03(+3.92%)
Apr 20, 2021 26.66 26.66 25.19 26.24 93,456 -0.63(-2.34%)
Apr 19, 2021 27.52 27.82 25.95 26.87 238,314 -2.04(-7.05%)
Apr 16, 2021 28.99 29.14 28.07 28.91 137,926 -0.84(-2.81%)
Apr 15, 2021 30.81 31.12 28.80 29.74 363,596 -0.47(-1.57%)
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.