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

Vaneck Digital Transformation ETF (NQ: DAPP )

8.740 -0.160 (-1.80%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Nov 30, 2023 7.000 7.050 6.840 6.860 114,004 -0.19(-2.70%)
Nov 29, 2023 7.110 7.140 6.910 7.050 281,797 +0.06(+0.86%)
Nov 28, 2023 6.590 7.000 6.590 6.990 190,605 +0.53(+8.20%)
Nov 27, 2023 6.420 6.610 6.290 6.460 343,956 -0.06(-0.98%)
Nov 24, 2023 6.210 6.590 6.170 6.524 105,859 +0.31(+4.98%)
Nov 22, 2023 6.140 6.230 5.930 6.214 44,270 +0.18(+3.05%)
Nov 21, 2023 6.100 6.160 5.910 6.030 302,351 -0.21(-3.37%)
Nov 20, 2023 6.040 6.275 6.024 6.240 98,356 +0.32(+5.32%)
Nov 17, 2023 5.860 5.950 5.760 5.925 150,401 +0.08(+1.28%)
Nov 16, 2023 5.960 5.990 5.760 5.850 59,354 -0.25(-4.10%)
Nov 15, 2023 5.780 6.170 5.730 6.100 99,656 +0.38(+6.64%)
Nov 14, 2023 5.700 5.800 5.535 5.720 123,354 +0.04(+0.70%)
Nov 13, 2023 5.820 5.820 5.570 5.680 126,291 -0.19(-3.24%)
Nov 10, 2023 5.890 5.960 5.670 5.870 126,607 -0.02(-0.34%)
Nov 09, 2023 6.160 6.470 5.810 5.890 145,103 +0.01(+0.17%)
Nov 08, 2023 6.060 6.060 5.830 5.880 108,639 -0.26(-4.23%)
Nov 07, 2023 6.040 6.140 5.900 6.140 58,305 +0.08(+1.32%)
Nov 06, 2023 6.320 6.340 6.000 6.060 131,846 -0.15(-2.42%)
Nov 03, 2023 6.100 6.320 6.090 6.210 104,084 +0.08(+1.31%)
Nov 02, 2023 5.820 6.140 5.820 6.130 263,303 +0.43(+7.54%)
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.