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 29, 2023 5.600 5.670 5.460 5.480 47,876 -0.07(-1.26%)
Sep 28, 2023 5.360 5.690 5.320 5.550 69,289 +0.19(+3.54%)
Sep 27, 2023 5.400 5.490 5.270 5.360 177,985 +0.11(+2.10%)
Sep 26, 2023 5.380 5.470 5.250 5.250 393,015 -0.13(-2.42%)
Sep 25, 2023 5.300 5.420 5.380 5.380 160,976 -0.02(-0.37%)
Sep 22, 2023 5.610 5.619 5.400 5.400 62,695 -0.16(-2.88%)
Sep 21, 2023 5.580 5.640 5.520 5.560 43,778 -0.15(-2.63%)
Sep 20, 2023 5.940 5.965 5.710 5.710 20,791 -0.22(-3.71%)
Sep 19, 2023 6.050 6.090 5.850 5.930 63,770 -0.06(-1.00%)
Sep 18, 2023 6.190 6.239 5.950 5.990 48,794 +0.04(+0.67%)
Sep 15, 2023 5.980 5.990 5.890 5.950 138,804 +0.01(+0.17%)
Sep 14, 2023 5.900 6.097 5.831 5.940 134,794 +0.19(+3.30%)
Sep 13, 2023 5.900 5.900 5.725 5.750 35,970 -0.07(-1.20%)
Sep 12, 2023 5.910 6.199 5.820 5.820 55,200 +0.07(+1.22%)
Sep 11, 2023 6.000 6.061 5.750 5.750 107,141 -0.25(-4.17%)
Sep 08, 2023 6.160 6.160 5.930 6.000 36,807 -0.12(-1.96%)
Sep 07, 2023 6.090 6.183 5.881 6.120 88,108 -0.04(-0.65%)
Sep 06, 2023 6.180 6.300 6.080 6.160 78,512 +0.02(+0.33%)
Sep 05, 2023 6.200 6.239 6.133 6.140 71,625 -0.06(-0.97%)
Sep 01, 2023 6.500 6.500 6.150 6.200 112,028 -0.25(-3.88%)
Aug 31, 2023 6.820 6.850 6.450 6.450 253,138 -0.30(-4.44%)
Aug 30, 2023 6.810 6.825 6.650 6.750 129,187 -0.13(-1.89%)
Aug 29, 2023 6.100 6.930 6.030 6.880 283,859 +0.84(+13.91%)
Aug 28, 2023 6.160 6.180 6.030 6.040 72,265 +0.01(+0.17%)
Aug 25, 2023 6.030 6.120 5.900 6.030 255,287 +0.00(+0.00%)
Aug 24, 2023 6.430 6.430 6.000 6.030 205,511 -0.34(-5.34%)
Aug 23, 2023 6.050 6.430 6.050 6.370 148,234 +0.32(+5.29%)
Aug 22, 2023 6.240 6.270 6.020 6.050 55,794 -0.16(-2.58%)
Aug 21, 2023 6.270 6.330 6.070 6.210 143,556 -0.03(-0.48%)
Aug 18, 2023 6.120 6.320 6.020 6.240 88,567 -0.20(-3.11%)
Aug 17, 2023 6.770 6.770 6.421 6.440 205,067 -0.45(-6.53%)
Aug 16, 2023 6.910 6.980 6.770 6.890 100,242 -0.08(-1.15%)
Aug 15, 2023 7.170 7.288 6.970 6.970 55,966 -0.26(-3.60%)
Aug 14, 2023 7.350 7.350 7.070 7.230 74,249 -0.14(-1.90%)
Aug 11, 2023 7.090 7.470 7.080 7.370 47,192 +0.19(+2.65%)
Aug 10, 2023 7.300 7.620 7.180 7.180 133,232 -0.07(-0.97%)
Aug 09, 2023 7.630 7.660 7.250 7.250 87,954 -0.28(-3.72%)
Aug 08, 2023 7.320 7.560 7.190 7.530 141,297 +0.30(+4.15%)
Aug 07, 2023 7.400 7.408 6.950 7.230 209,745 -0.17(-2.30%)
Aug 04, 2023 7.800 7.800 7.400 7.400 262,215 -0.37(-4.76%)
Aug 03, 2023 7.800 7.940 7.710 7.770 59,938 -0.19(-2.39%)
Aug 02, 2023 8.120 8.299 7.850 7.960 87,634 -0.22(-2.63%)
Aug 01, 2023 8.310 8.310 7.910 8.175 377,609 -0.24(-2.91%)
Jul 31, 2023 8.390 8.570 8.360 8.420 227,084 +0.09(+1.08%)
Jul 28, 2023 8.170 8.410 8.160 8.330 385,181 +0.24(+2.97%)
Jul 27, 2023 8.560 8.662 8.020 8.090 376,035 -0.42(-4.94%)
Jul 26, 2023 8.310 8.570 8.274 8.510 80,783 +0.21(+2.53%)
Jul 25, 2023 8.250 8.640 8.250 8.300 160,981 +0.05(+0.61%)
Jul 24, 2023 8.300 8.349 8.090 8.250 196,472 -0.25(-2.94%)
Jul 21, 2023 8.570 8.730 8.210 8.500 130,400 -0.03(-0.35%)
Jul 20, 2023 9.040 9.140 8.500 8.530 299,932 -0.48(-5.33%)
Jul 19, 2023 8.750 9.130 8.750 9.010 331,683 +0.26(+2.97%)
Jul 18, 2023 8.810 8.880 8.585 8.750 441,684 -0.14(-1.57%)
Jul 17, 2023 9.080 9.399 8.830 8.890 255,231 -0.17(-1.88%)
Jul 14, 2023 9.590 9.760 8.870 9.060 505,985 -0.53(-5.53%)
Jul 13, 2023 8.540 9.650 8.540 9.590 344,734 +1.13(+13.36%)
Jul 12, 2023 8.710 8.790 8.300 8.460 373,483 -0.01(-0.12%)
Jul 11, 2023 8.440 8.529 8.270 8.470 290,750 +0.12(+1.44%)
Jul 10, 2023 7.910 8.350 7.630 8.350 204,795 +0.54(+6.91%)
Jul 07, 2023 7.440 8.060 7.420 7.810 301,825 +0.39(+5.26%)
Jul 06, 2023 7.560 7.600 7.120 7.420 133,220 -0.11(-1.46%)
Jul 05, 2023 7.240 7.610 7.160 7.530 150,628 +0.11(+1.48%)
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.