Indicators

Vaneck Digital Transformation ETF (NQ: DAPP )

11.16 -0.49 (-4.21%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

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%)

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.