Skip to main content

Vaneck Digital Transformation ETF (NQ: DAPP )

11.72 +0.17 (+1.52%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.470 4.520 4.280 4.370 92,230 -0.24(-5.21%)
Jun 29, 2022 4.760 4.760 4.510 4.610 91,100 -0.19(-3.96%)
Jun 28, 2022 5.200 5.220 4.780 4.800 117,352 -0.33(-6.40%)
Jun 27, 2022 5.390 5.400 5.030 5.128 86,517 -0.26(-4.85%)
Jun 24, 2022 5.250 5.423 5.250 5.390 196,117 +0.29(+5.69%)
Jun 23, 2022 4.980 5.130 4.870 5.100 123,380 +0.21(+4.29%)
Jun 22, 2022 5.060 5.160 4.880 4.890 75,378 -0.34(-6.50%)
Jun 21, 2022 5.170 5.530 5.170 5.230 60,992 +0.30(+6.09%)
Jun 17, 2022 4.920 5.058 4.890 4.930 30,301 -0.02(-0.40%)
Jun 16, 2022 5.060 5.060 4.840 4.950 45,331 -0.28(-5.35%)
Jun 15, 2022 5.130 5.340 5.010 5.230 170,095 +0.12(+2.35%)
Jun 14, 2022 5.180 5.250 4.980 5.110 136,568 -0.05(-0.97%)
Jun 13, 2022 5.420 5.530 5.070 5.160 230,131 -0.91(-14.99%)
Jun 10, 2022 6.230 6.280 5.991 6.070 96,023 -0.29(-4.56%)
Jun 09, 2022 6.780 6.780 6.350 6.360 77,967 -0.48(-7.02%)
Jun 08, 2022 6.840 7.060 6.790 6.840 226,609 -0.03(-0.44%)
Jun 07, 2022 6.670 6.880 6.540 6.870 22,620 -0.07(-1.01%)
Jun 06, 2022 7.100 7.150 6.860 6.940 105,915 +0.08(+1.17%)
Jun 03, 2022 7.030 7.030 6.730 6.860 120,392 -0.31(-4.32%)
Jun 02, 2022 6.820 7.220 6.730 7.170 63,798 +0.32(+4.67%)
Jun 01, 2022 7.450 7.450 6.820 6.850 71,218 -0.56(-7.56%)
May 31, 2022 7.500 7.655 7.270 7.410 47,438 +0.29(+4.07%)
May 27, 2022 6.870 7.238 6.870 7.120 43,559 +0.34(+5.01%)
May 26, 2022 6.375 6.878 6.282 6.780 47,497 +0.24(+3.67%)
May 25, 2022 6.330 6.620 6.330 6.540 58,231 +0.19(+2.99%)
May 24, 2022 6.720 6.720 6.280 6.350 65,269 -0.47(-6.89%)
May 23, 2022 6.950 6.950 6.688 6.820 107,795 +0.01(+0.15%)
May 20, 2022 7.290 7.300 6.510 6.810 113,312 -0.27(-3.81%)
May 19, 2022 6.860 7.295 6.860 7.080 65,735 +0.31(+4.58%)
May 18, 2022 7.050 7.209 6.730 6.770 87,476 -0.48(-6.62%)
May 17, 2022 7.050 7.270 6.920 7.250 75,927 +0.48(+7.09%)
May 16, 2022 7.260 7.260 6.750 6.770 107,234 -0.53(-7.26%)
May 13, 2022 6.995 7.600 6.995 7.300 142,515 +0.74(+11.28%)
May 12, 2022 6.230 6.820 5.810 6.560 1,119,480 -0.05(-0.76%)
May 11, 2022 7.220 7.500 6.570 6.610 238,353 -1.08(-14.08%)
May 10, 2022 8.280 8.399 7.570 7.693 201,759 -0.20(-2.49%)
May 09, 2022 8.950 8.950 7.770 7.890 133,854 -1.56(-16.51%)
May 06, 2022 9.750 9.789 9.200 9.450 69,648 -0.37(-3.75%)
May 05, 2022 10.64 10.67 9.690 9.819 144,635 -1.08(-9.92%)
May 04, 2022 10.48 10.90 9.911 10.90 66,559 +0.56(+5.42%)
May 03, 2022 10.44 10.59 10.25 10.34 27,156 -0.08(-0.77%)
May 02, 2022 10.00 10.43 9.900 10.42 96,718 +0.35(+3.48%)
Apr 29, 2022 10.54 11.03 10.06 10.07 47,087 -0.56(-5.27%)
Apr 28, 2022 10.72 10.84 10.08 10.63 47,814 +0.18(+1.72%)
Apr 27, 2022 10.50 10.83 10.37 10.45 500,696 -0.02(-0.19%)
Apr 26, 2022 11.15 11.15 10.43 10.47 116,293 -0.80(-7.10%)
Apr 25, 2022 10.85 11.27 10.81 11.27 86,673 +0.22(+1.99%)
Apr 22, 2022 11.47 11.73 11.05 11.05 156,975 -0.54(-4.66%)
Apr 21, 2022 12.54 12.61 11.53 11.59 66,473 -0.63(-5.16%)
Apr 20, 2022 12.79 12.79 12.14 12.22 64,782 -0.39(-3.09%)
Apr 19, 2022 12.28 12.70 12.21 12.61 24,778 +0.38(+3.11%)
Apr 18, 2022 12.20 12.34 11.88 12.23 44,772 -0.14(-1.13%)
Apr 14, 2022 12.98 12.98 12.32 12.37 98,373 -0.49(-3.81%)
Apr 13, 2022 12.46 12.94 12.41 12.86 78,920 +0.43(+3.46%)
Apr 12, 2022 13.03 13.35 12.36 12.43 46,072 -0.28(-2.20%)
Apr 11, 2022 12.90 13.15 12.60 12.71 38,507 -0.53(-4.00%)
Apr 08, 2022 13.61 13.63 13.21 13.24 75,743 -0.39(-2.86%)
Apr 07, 2022 13.84 14.00 13.13 13.63 55,727 -0.11(-0.80%)
Apr 06, 2022 14.37 14.38 13.70 13.74 80,380 -0.97(-6.59%)
Apr 05, 2022 15.66 15.66 14.60 14.71 60,225 -0.82(-5.28%)
Apr 04, 2022 15.14 15.58 15.14 15.53 27,931 +0.46(+3.05%)
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.