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 (%)
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%)
Sep 01, 2022 5.840 5.840 5.550 5.750 46,044 -0.25(-4.17%)
Aug 31, 2022 6.020 6.150 5.910 6.000 42,844 +0.06(+1.08%)
Aug 30, 2022 6.080 6.150 5.780 5.936 45,611 -0.02(-0.41%)
Aug 29, 2022 5.770 6.071 5.760 5.960 27,992 +0.05(+0.85%)
Aug 26, 2022 6.470 6.470 5.910 5.910 263,469 -0.53(-8.23%)
Aug 25, 2022 6.480 6.550 6.300 6.440 102,305 +0.02(+0.31%)
Aug 24, 2022 6.330 6.558 6.330 6.420 59,954 +0.10(+1.58%)
Aug 23, 2022 6.220 6.550 6.220 6.320 48,477 +0.12(+1.94%)
Aug 22, 2022 6.220 6.320 6.140 6.200 91,800 -0.24(-3.73%)
Aug 19, 2022 6.720 6.720 6.420 6.440 154,627 -0.77(-10.68%)
Aug 18, 2022 7.350 7.360 7.150 7.210 39,201 -0.05(-0.69%)
Aug 17, 2022 7.610 7.610 7.220 7.260 65,202 -0.54(-6.92%)
Aug 16, 2022 8.120 8.120 7.621 7.800 74,448 -0.39(-4.76%)
Aug 15, 2022 8.150 8.390 7.950 8.190 290,205 +0.01(+0.12%)
Aug 12, 2022 7.750 8.210 7.560 8.181 82,233 +0.43(+5.55%)
Aug 11, 2022 8.130 8.340 7.640 7.750 238,318 +0.08(+1.10%)
Aug 10, 2022 7.380 7.700 7.220 7.665 114,075 +0.65(+9.19%)
Aug 09, 2022 7.210 7.220 6.859 7.020 129,262 -0.33(-4.49%)
Aug 08, 2022 7.360 7.630 7.260 7.350 117,914 +0.27(+3.83%)
Aug 05, 2022 6.870 7.230 6.800 7.079 82,805 +0.15(+2.15%)
Aug 04, 2022 7.130 7.410 6.880 6.930 120,940 +0.00(+0.00%)
Aug 03, 2022 6.600 6.950 6.590 6.930 261,397 +0.44(+6.78%)
Aug 02, 2022 6.100 6.600 6.100 6.490 70,141 +0.29(+4.68%)
Aug 01, 2022 6.170 6.330 5.980 6.200 88,785 -0.06(-0.90%)
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%)
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.