Skip to main content

Vaneck Digital Transformation ETF (NQ: DAPP )

10.18 +0.28 (+2.83%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 9.900 10.24 9.570 10.18 311,941 +0.28(+2.83%)
Feb 29, 2024 10.65 10.86 9.710 9.900 411,500 -0.64(-6.07%)
Feb 28, 2024 11.41 11.41 10.40 10.54 348,734 -0.26(-2.41%)
Feb 27, 2024 11.43 11.52 10.61 10.80 418,696 +0.19(+1.79%)
Feb 26, 2024 9.370 10.75 9.370 10.61 295,631 +1.24(+13.23%)
Feb 23, 2024 9.580 9.580 9.145 9.370 342,138 -0.20(-2.09%)
Feb 22, 2024 9.620 9.800 9.420 9.570 179,272 +0.29(+3.13%)
Feb 21, 2024 9.370 9.580 9.270 9.280 248,653 -0.58(-5.88%)
Feb 20, 2024 10.34 10.44 9.420 9.860 597,026 -0.44(-4.27%)
Feb 16, 2024 10.63 10.75 10.10 10.30 215,338 -0.10(-0.96%)
Feb 15, 2024 11.00 11.13 10.20 10.40 863,676 -0.26(-2.44%)
Feb 14, 2024 10.37 10.72 10.28 10.66 293,321 +1.21(+12.80%)
Feb 13, 2024 9.420 9.650 9.070 9.450 403,754 -0.52(-5.22%)
Feb 12, 2024 9.170 10.12 9.170 9.970 308,967 +0.82(+8.96%)
Feb 09, 2024 9.000 9.226 8.770 9.150 304,998 +0.75(+8.93%)
Feb 08, 2024 7.800 8.410 7.790 8.400 291,672 +0.81(+10.67%)
Feb 07, 2024 7.410 7.600 7.170 7.590 229,617 +0.18(+2.43%)
Feb 06, 2024 7.110 7.450 7.100 7.410 156,820 +0.29(+4.07%)
Feb 05, 2024 7.570 7.570 7.120 7.120 257,848 -0.52(-6.81%)
Feb 02, 2024 7.700 7.810 7.500 7.640 121,385 -0.15(-1.93%)
Feb 01, 2024 7.780 7.900 7.500 7.790 190,492 +0.08(+1.04%)
Jan 31, 2024 7.900 8.200 7.710 7.710 111,847 -0.39(-4.81%)
Jan 30, 2024 8.310 8.330 7.980 8.100 182,183 -0.15(-1.82%)
Jan 29, 2024 7.930 8.430 7.710 8.250 302,756 +0.47(+6.04%)
Jan 26, 2024 7.420 7.830 7.415 7.780 223,387 +0.64(+8.96%)
Jan 25, 2024 7.040 7.200 6.920 7.140 73,284 +0.13(+1.85%)
Jan 24, 2024 7.380 7.440 6.960 7.010 332,277 -0.06(-0.85%)
Jan 23, 2024 7.200 7.232 7.020 7.070 172,185 -0.32(-4.33%)
Jan 22, 2024 7.210 7.590 7.090 7.390 97,712 +0.04(+0.54%)
Jan 19, 2024 7.330 7.360 6.915 7.350 276,999 +0.05(+0.68%)
Jan 18, 2024 7.840 7.997 7.290 7.300 194,973 -0.48(-6.17%)
Jan 17, 2024 7.740 7.800 7.660 7.780 131,271 -0.21(-2.63%)
Jan 16, 2024 8.150 8.250 7.720 7.990 486,706 -0.35(-4.20%)
Jan 12, 2024 8.910 8.998 8.330 8.340 388,925 -0.82(-8.95%)
Jan 11, 2024 10.64 10.81 8.900 9.160 483,463 -0.68(-6.91%)
Jan 10, 2024 9.590 10.21 9.304 9.840 655,771 +0.09(+0.92%)
Jan 09, 2024 9.970 10.07 9.709 9.750 355,414 -0.22(-2.21%)
Jan 08, 2024 9.650 10.14 9.091 9.970 489,785 +0.43(+4.51%)
Jan 05, 2024 9.880 9.880 9.300 9.540 252,489 -0.34(-3.44%)
Jan 04, 2024 9.820 10.20 9.550 9.880 228,071 +0.30(+3.13%)
Jan 03, 2024 9.140 9.870 9.000 9.580 768,205 -0.39(-3.91%)
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.