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

Vaneck Digital Transformation ETF (NQ: DAPP )

9.350 +0.180 (+1.96%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Feb 29, 2024 10.65 10.86 9.710 9.900 411,500 -0.64(-6.07%)
Feb 28, 2024 11.41 11.41 10.40 10.54 348,734 -0.26(-2.41%)
Feb 27, 2024 11.43 11.52 10.61 10.80 418,696 +0.19(+1.79%)
Feb 26, 2024 9.370 10.75 9.370 10.61 295,631 +1.24(+13.23%)
Feb 23, 2024 9.580 9.580 9.145 9.370 342,138 -0.20(-2.09%)
Feb 22, 2024 9.620 9.800 9.420 9.570 179,272 +0.29(+3.13%)
Feb 21, 2024 9.370 9.580 9.270 9.280 248,653 -0.58(-5.88%)
Feb 20, 2024 10.34 10.44 9.420 9.860 597,026 -0.44(-4.27%)
Feb 16, 2024 10.63 10.75 10.10 10.30 215,338 -0.10(-0.96%)
Feb 15, 2024 11.00 11.13 10.20 10.40 863,676 -0.26(-2.44%)
Feb 14, 2024 10.37 10.72 10.28 10.66 293,321 +1.21(+12.80%)
Feb 13, 2024 9.420 9.650 9.070 9.450 403,754 -0.52(-5.22%)
Feb 12, 2024 9.170 10.12 9.170 9.970 308,967 +0.82(+8.96%)
Feb 09, 2024 9.000 9.226 8.770 9.150 304,998 +0.75(+8.93%)
Feb 08, 2024 7.800 8.410 7.790 8.400 291,672 +0.81(+10.67%)
Feb 07, 2024 7.410 7.600 7.170 7.590 229,617 +0.18(+2.43%)
Feb 06, 2024 7.110 7.450 7.100 7.410 156,820 +0.29(+4.07%)
Feb 05, 2024 7.570 7.570 7.120 7.120 257,848 -0.52(-6.81%)
Feb 02, 2024 7.700 7.810 7.500 7.640 121,385 -0.15(-1.93%)
Feb 01, 2024 7.780 7.900 7.500 7.790 190,492 +0.08(+1.04%)
Jan 31, 2024 7.900 8.200 7.710 7.710 111,847 -0.39(-4.81%)
Jan 30, 2024 8.310 8.330 7.980 8.100 182,183 -0.15(-1.82%)
Jan 29, 2024 7.930 8.430 7.710 8.250 302,756 +0.47(+6.04%)
Jan 26, 2024 7.420 7.830 7.415 7.780 223,387 +0.64(+8.96%)
Jan 25, 2024 7.040 7.200 6.920 7.140 73,284 +0.13(+1.85%)
Jan 24, 2024 7.380 7.440 6.960 7.010 332,277 -0.06(-0.85%)
Jan 23, 2024 7.200 7.232 7.020 7.070 172,185 -0.32(-4.33%)
Jan 22, 2024 7.210 7.590 7.090 7.390 97,712 +0.04(+0.54%)
Jan 19, 2024 7.330 7.360 6.915 7.350 276,999 +0.05(+0.68%)
Jan 18, 2024 7.840 7.997 7.290 7.300 194,973 -0.48(-6.17%)
Jan 17, 2024 7.740 7.800 7.660 7.780 131,271 -0.21(-2.63%)
Jan 16, 2024 8.150 8.250 7.720 7.990 486,706 -0.35(-4.20%)
Jan 12, 2024 8.910 8.998 8.330 8.340 388,925 -0.82(-8.95%)
Jan 11, 2024 10.64 10.81 8.900 9.160 483,463 -0.68(-6.91%)
Jan 10, 2024 9.590 10.21 9.304 9.840 655,771 +0.09(+0.92%)
Jan 09, 2024 9.970 10.07 9.709 9.750 355,414 -0.22(-2.21%)
Jan 08, 2024 9.650 10.14 9.091 9.970 489,785 +0.43(+4.51%)
Jan 05, 2024 9.880 9.880 9.300 9.540 252,489 -0.34(-3.44%)
Jan 04, 2024 9.820 10.20 9.550 9.880 228,071 +0.30(+3.13%)
Jan 03, 2024 9.140 9.870 9.000 9.580 768,205 -0.39(-3.91%)
Jan 02, 2024 11.16 11.24 9.900 9.970 833,913 -0.31(-3.02%)
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.