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

Vaneck Digital Transformation ETF (NQ: DAPP )

10.10 +0.24 (+2.43%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2022 15.10 15.43 14.94 15.07 33,887 -0.03(-0.20%)
Mar 31, 2022 15.73 15.74 15.07 15.10 134,323 -0.59(-3.76%)
Mar 30, 2022 16.26 16.26 15.57 15.69 169,224 -0.86(-5.20%)
Mar 29, 2022 16.50 16.56 15.83 16.55 120,583 +0.17(+1.04%)
Mar 28, 2022 15.76 16.69 15.76 16.38 99,092 +1.01(+6.57%)
Mar 25, 2022 16.03 16.04 15.09 15.37 90,323 -0.43(-2.72%)
Mar 24, 2022 15.40 15.80 14.90 15.80 181,119 +0.67(+4.43%)
Mar 23, 2022 15.13 15.62 14.81 15.13 260,486 -0.16(-1.05%)
Mar 22, 2022 14.72 15.48 14.72 15.29 84,791 +0.89(+6.18%)
Mar 21, 2022 14.61 14.76 14.15 14.40 72,165 -0.38(-2.57%)
Mar 18, 2022 13.83 14.78 13.83 14.78 65,069 +0.84(+6.03%)
Mar 17, 2022 13.25 13.94 13.19 13.94 39,022 +0.62(+4.65%)
Mar 16, 2022 12.53 13.32 12.53 13.32 87,870 +1.17(+9.63%)
Mar 15, 2022 11.84 12.18 11.53 12.15 47,456 +0.33(+2.79%)
Mar 14, 2022 12.61 12.61 11.64 11.82 59,303 -0.78(-6.19%)
Mar 11, 2022 13.70 13.70 12.59 12.60 67,371 -0.93(-6.87%)
Mar 10, 2022 13.03 13.53 13.01 13.53 34,437 -0.19(-1.38%)
Mar 09, 2022 13.27 13.86 13.24 13.72 92,255 +1.29(+10.41%)
Mar 08, 2022 12.13 12.81 11.84 12.43 61,614 +0.44(+3.64%)
Mar 07, 2022 12.64 12.87 11.98 11.99 72,759 -0.63(-4.99%)
Mar 04, 2022 13.42 13.54 12.53 12.62 53,237 -1.01(-7.41%)
Mar 03, 2022 14.86 14.92 13.60 13.63 70,877 -1.01(-6.90%)
Mar 02, 2022 14.52 14.75 14.32 14.64 58,896 +0.16(+1.10%)
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.