Skip to main content

Vaneck Digital Transformation ETF (NQ: DAPP )

5.860 -0.040 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 6.000 6.010 5.790 5.860 68,590 -0.04(-0.68%)
Jun 01, 2023 5.800 6.000 5.740 5.900 71,825 +0.07(+1.20%)
May 31, 2023 5.680 5.830 5.590 5.830 57,013 -0.04(-0.68%)
May 30, 2023 5.750 5.930 5.730 5.870 56,273 +0.40(+7.31%)
May 26, 2023 5.550 5.710 5.450 5.470 113,720 -0.08(-1.44%)
May 25, 2023 5.740 5.740 5.400 5.550 49,848 -0.06(-1.07%)
May 24, 2023 5.460 5.649 5.380 5.610 73,468 +0.02(+0.36%)
May 23, 2023 5.790 5.901 5.540 5.590 69,871 -0.16(-2.78%)
May 22, 2023 5.570 5.750 5.490 5.750 59,247 +0.19(+3.42%)
May 19, 2023 5.560 5.610 5.410 5.560 58,164 +0.03(+0.58%)
May 18, 2023 5.560 5.760 5.470 5.528 57,245 -0.07(-1.29%)
May 17, 2023 5.230 5.630 5.230 5.600 55,432 +0.31(+5.86%)
May 16, 2023 5.190 5.300 5.150 5.290 16,955 +0.12(+2.32%)
May 15, 2023 4.980 5.190 4.950 5.170 67,991 +0.31(+6.38%)
May 12, 2023 4.980 4.980 4.800 4.860 95,878 -0.11(-2.21%)
May 11, 2023 5.310 5.310 4.940 4.970 73,265 -0.42(-7.79%)
May 10, 2023 5.300 5.590 5.300 5.390 57,341 +0.23(+4.46%)
May 09, 2023 5.080 5.229 5.045 5.160 46,544 +0.09(+1.78%)
May 08, 2023 5.200 5.210 5.050 5.070 409,846 -0.37(-6.80%)
May 05, 2023 5.280 5.440 5.190 5.440 114,674 +0.24(+4.62%)
May 04, 2023 5.130 5.320 5.120 5.200 47,325 +0.12(+2.36%)
May 03, 2023 5.150 5.230 5.050 5.080 58,690 -0.14(-2.68%)
May 02, 2023 5.010 5.240 4.900 5.220 72,953 +0.25(+5.03%)
May 01, 2023 5.260 5.260 4.970 4.970 47,862 -0.39(-7.28%)
Apr 28, 2023 5.260 5.370 5.150 5.360 155,722 +0.03(+0.56%)
Apr 27, 2023 5.210 5.330 5.030 5.330 227,231 +0.26(+5.13%)
Apr 26, 2023 5.280 5.424 5.050 5.070 79,257 +0.17(+3.47%)
Apr 25, 2023 4.940 5.000 4.780 4.900 167,256 -0.02(-0.41%)
Apr 24, 2023 5.040 5.090 4.833 4.920 62,351 -0.15(-2.96%)
Apr 21, 2023 5.120 5.150 5.001 5.070 96,079 -0.04(-0.78%)
Apr 20, 2023 5.420 5.420 5.080 5.110 78,131 -0.39(-7.09%)
Apr 19, 2023 5.690 5.690 5.470 5.500 69,980 -0.36(-6.14%)
Apr 18, 2023 5.970 6.090 5.800 5.860 105,196 +0.19(+3.35%)
Apr 17, 2023 5.600 5.690 5.440 5.670 100,094 -0.21(-3.57%)
Apr 14, 2023 5.980 6.040 5.630 5.880 100,647 +0.11(+1.91%)
Apr 13, 2023 5.320 5.840 5.320 5.770 161,934 +0.58(+11.18%)
Apr 12, 2023 5.390 5.440 5.140 5.190 83,922 -0.14(-2.63%)
Apr 11, 2023 5.000 5.410 5.000 5.330 195,050 +0.49(+10.12%)
Apr 10, 2023 4.460 4.870 4.370 4.840 101,287 +0.35(+7.80%)
Apr 06, 2023 4.300 4.501 4.260 4.490 49,454 +0.11(+2.51%)
Apr 05, 2023 4.600 4.600 4.341 4.380 28,966 -0.17(-3.74%)
Apr 04, 2023 4.640 4.670 4.455 4.550 67,320 -0.06(-1.30%)
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.