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 (%)
Nov 30, 2022 3.350 3.470 3.230 3.460 52,339 +0.19(+5.82%)
Nov 29, 2022 3.300 3.320 3.250 3.270 59,573 +0.01(+0.37%)
Nov 28, 2022 3.340 3.402 3.231 3.258 124,764 -0.16(-4.72%)
Nov 25, 2022 3.440 3.440 3.380 3.419 14,094 -0.02(-0.68%)
Nov 23, 2022 3.350 3.450 3.300 3.442 86,124 +0.14(+4.32%)
Nov 22, 2022 3.270 3.310 3.213 3.300 49,230 +0.05(+1.54%)
Nov 21, 2022 3.400 3.420 3.210 3.250 140,560 -0.26(-7.41%)
Nov 18, 2022 3.760 3.760 3.500 3.510 40,152 -0.15(-4.10%)
Nov 17, 2022 3.660 3.710 3.581 3.660 126,763 -0.09(-2.40%)
Nov 16, 2022 3.900 3.900 3.710 3.750 89,029 -0.24(-6.02%)
Nov 15, 2022 4.070 4.119 3.930 3.990 60,096 +0.09(+2.31%)
Nov 14, 2022 3.930 3.990 3.870 3.900 34,039 -0.14(-3.47%)
Nov 11, 2022 3.770 4.040 3.680 4.040 59,373 +0.13(+3.32%)
Nov 10, 2022 3.870 3.990 3.800 3.910 82,968 +0.29(+8.01%)
Nov 09, 2022 3.830 3.910 3.590 3.620 176,347 -0.46(-11.27%)
Nov 08, 2022 4.320 4.370 3.960 4.080 159,250 -0.37(-8.31%)
Nov 07, 2022 4.450 4.500 4.350 4.450 46,075 +0.00(+0.00%)
Nov 04, 2022 4.460 4.540 4.300 4.450 66,014 +0.20(+4.71%)
Nov 03, 2022 4.270 4.430 4.220 4.250 61,130 -0.09(-2.07%)
Nov 02, 2022 4.570 4.321 4.340 175,688 -0.28(-6.06%)
Nov 01, 2022 4.870 4.870 4.600 4.620 135,917 -0.10(-2.12%)
Oct 31, 2022 4.930 4.937 4.700 4.720 109,823 -0.26(-5.22%)
Oct 28, 2022 4.900 4.980 4.800 4.980 98,560 +0.07(+1.43%)
Oct 27, 2022 5.110 5.120 4.870 4.910 84,200 -0.22(-4.29%)
Oct 26, 2022 5.120 5.459 5.120 5.130 135,754 +0.01(+0.12%)
Oct 25, 2022 4.600 5.160 4.600 5.124 185,122 +0.54(+11.88%)
Oct 24, 2022 4.540 4.613 4.390 4.580 109,805 +0.03(+0.64%)
Oct 21, 2022 4.390 4.560 4.310 4.551 102,359 +0.13(+2.96%)
Oct 20, 2022 4.440 4.620 4.410 4.420 59,502 -0.06(-1.34%)
Oct 19, 2022 4.560 4.560 4.420 4.480 34,539 -0.15(-3.24%)
Oct 18, 2022 4.910 4.920 4.585 4.630 81,237 -0.11(-2.32%)
Oct 17, 2022 4.640 4.800 4.640 4.740 81,417 +0.26(+5.80%)
Oct 14, 2022 4.850 4.900 4.470 4.480 92,878 -0.27(-5.68%)
Oct 13, 2022 4.370 4.760 4.310 4.750 87,738 +0.13(+2.81%)
Oct 12, 2022 4.610 4.660 4.490 4.620 37,506 -0.02(-0.43%)
Oct 11, 2022 4.670 4.780 4.520 4.640 147,828 -0.11(-2.32%)
Oct 10, 2022 4.910 4.910 4.680 4.750 54,231 -0.17(-3.36%)
Oct 07, 2022 5.220 5.240 4.871 4.915 54,184 -0.46(-8.49%)
Oct 06, 2022 5.400 5.530 5.310 5.371 101,486 -0.02(-0.35%)
Oct 05, 2022 5.350 5.440 5.210 5.390 37,925 -0.11(-2.00%)
Oct 04, 2022 5.250 5.500 5.250 5.500 89,931 +0.45(+8.91%)
Oct 03, 2022 5.030 5.095 4.885 5.050 85,811 +0.11(+2.23%)
Sep 30, 2022 4.880 5.180 4.880 4.940 34,772 -0.01(-0.20%)
Sep 29, 2022 5.010 5.015 4.840 4.950 54,465 -0.22(-4.26%)
Sep 28, 2022 4.880 5.200 4.880 5.170 61,385 +0.26(+5.30%)
Sep 27, 2022 4.950 5.090 4.801 4.910 69,794 +0.09(+1.87%)
Sep 26, 2022 4.840 5.060 4.790 4.820 58,038 +0.04(+0.84%)
Sep 23, 2022 4.820 4.840 4.700 4.780 122,902 -0.20(-4.02%)
Sep 22, 2022 5.170 5.189 4.891 4.980 79,030 -0.18(-3.45%)
Sep 21, 2022 5.250 5.381 5.140 5.158 120,794 -0.02(-0.43%)
Sep 20, 2022 5.300 5.330 5.162 5.180 44,582 -0.21(-3.90%)
Sep 19, 2022 5.380 5.480 5.280 5.390 62,583 -0.18(-3.23%)
Sep 16, 2022 5.690 5.690 5.490 5.570 53,849 -0.27(-4.62%)
Sep 15, 2022 5.890 6.120 5.820 5.840 56,160 -0.13(-2.18%)
Sep 14, 2022 5.950 6.010 5.840 5.970 28,045 +0.01(+0.17%)
Sep 13, 2022 6.090 6.135 5.940 5.960 129,342 -0.62(-9.42%)
Sep 12, 2022 6.610 6.698 6.390 6.580 74,493 +0.13(+2.02%)
Sep 09, 2022 6.240 6.480 6.240 6.450 129,593 +0.47(+7.86%)
Sep 08, 2022 5.540 5.990 5.500 5.980 41,906 +0.37(+6.60%)
Sep 07, 2022 5.420 5.610 5.320 5.610 77,602 +0.18(+3.31%)
Sep 06, 2022 5.640 5.640 5.420 5.430 75,980 -0.25(-4.40%)
Sep 02, 2022 5.890 5.900 5.640 5.680 13,642 -0.07(-1.22%)
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.