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 (%)
Jul 29, 2022 6.120 6.350 6.000 6.256 75,105 +0.06(+0.99%)
Jul 28, 2022 5.920 6.210 5.780 6.194 72,611 +0.27(+4.64%)
Jul 27, 2022 5.550 5.990 5.470 5.920 106,286 +0.57(+10.65%)
Jul 26, 2022 5.620 5.620 5.320 5.350 58,565 -0.47(-8.08%)
Jul 25, 2022 6.000 6.010 5.780 5.820 63,502 -0.27(-4.43%)
Jul 22, 2022 6.630 6.630 6.020 6.090 97,273 -0.40(-6.23%)
Jul 21, 2022 6.200 6.510 6.165 6.495 152,904 +0.11(+1.80%)
Jul 20, 2022 6.230 6.560 6.116 6.380 157,649 +0.35(+5.80%)
Jul 19, 2022 5.560 6.035 5.470 6.030 119,604 +0.73(+13.77%)
Jul 18, 2022 5.200 5.700 5.200 5.300 199,835 +0.33(+6.64%)
Jul 15, 2022 4.930 5.010 4.820 4.970 106,888 +0.15(+3.11%)
Jul 14, 2022 4.710 4.880 4.580 4.820 65,798 +0.03(+0.63%)
Jul 13, 2022 4.640 4.850 4.570 4.790 134,468 -0.01(-0.21%)
Jul 12, 2022 4.840 4.960 4.720 4.800 64,831 -0.08(-1.64%)
Jul 11, 2022 5.110 5.135 4.850 4.880 66,196 -0.41(-7.75%)
Jul 08, 2022 5.040 5.480 4.960 5.290 159,096 +0.16(+3.12%)
Jul 07, 2022 4.680 5.130 4.660 5.130 124,646 +0.51(+11.04%)
Jul 06, 2022 4.760 4.810 4.580 4.620 134,233 -0.18(-3.75%)
Jul 05, 2022 4.330 4.800 4.230 4.800 73,283 +0.34(+7.62%)
Jul 01, 2022 4.410 4.533 4.360 4.460 31,706 +0.09(+2.06%)
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%)
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.