Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Digital Transformation ETF (NQ: DAPP )

9.350 +0.180 (+1.96%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
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%)
Jan 02, 2024 11.16 11.24 9.900 9.970 833,913 -0.31(-3.02%)
Dec 29, 2023 11.93 12.10 10.07 10.28 829,002 -1.51(-12.81%)
Dec 28, 2023 12.07 12.15 11.50 11.79 735,807 -0.60(-4.84%)
Dec 27, 2023 11.62 12.45 11.61 12.39 899,600 +1.24(+11.12%)
Dec 26, 2023 10.88 11.23 10.71 11.15 404,245 +0.23(+2.11%)
Dec 22, 2023 10.33 11.21 10.10 10.92 542,456 +0.69(+6.74%)
Dec 21, 2023 10.06 10.25 9.730 10.23 455,094 +0.71(+7.46%)
Dec 20, 2023 9.850 10.25 9.520 9.520 473,770 +0.11(+1.17%)
Dec 19, 2023 9.500 9.750 9.110 9.410 477,815 +0.30(+3.29%)
Dec 18, 2023 8.680 9.250 8.598 9.110 303,147 +0.28(+3.17%)
Dec 15, 2023 8.690 8.830 8.510 8.830 117,802 +0.04(+0.46%)
Dec 14, 2023 8.590 8.940 8.520 8.790 180,401 +0.29(+3.41%)
Dec 13, 2023 7.880 8.500 7.680 8.500 185,717 +0.71(+9.11%)
Dec 12, 2023 7.850 7.950 7.680 7.790 351,301 +0.04(+0.52%)
Dec 11, 2023 8.300 8.300 7.620 7.750 365,865 -0.94(-10.82%)
Dec 08, 2023 8.120 8.700 8.120 8.690 238,133 +0.57(+7.02%)
Dec 07, 2023 7.950 8.220 7.750 8.120 189,664 +0.11(+1.37%)
Dec 06, 2023 8.330 8.330 8.010 8.010 619,415 -0.12(-1.48%)
Dec 05, 2023 8.060 8.490 7.995 8.130 242,583 +0.06(+0.74%)
Dec 04, 2023 8.250 8.280 7.750 8.070 282,230 +0.56(+7.46%)
Dec 01, 2023 6.900 7.540 6.850 7.510 407,626 +0.65(+9.48%)
Nov 30, 2023 7.000 7.050 6.840 6.860 114,004 -0.19(-2.70%)
Nov 29, 2023 7.110 7.140 6.910 7.050 281,797 +0.06(+0.86%)
Nov 28, 2023 6.590 7.000 6.590 6.990 190,605 +0.53(+8.20%)
Nov 27, 2023 6.420 6.610 6.290 6.460 343,956 -0.06(-0.98%)
Nov 24, 2023 6.210 6.590 6.170 6.524 105,859 +0.31(+4.98%)
Nov 22, 2023 6.140 6.230 5.930 6.214 44,270 +0.18(+3.05%)
Nov 21, 2023 6.100 6.160 5.910 6.030 302,351 -0.21(-3.37%)
Nov 20, 2023 6.040 6.275 6.024 6.240 98,356 +0.32(+5.32%)
Nov 17, 2023 5.860 5.950 5.760 5.925 150,401 +0.08(+1.28%)
Nov 16, 2023 5.960 5.990 5.760 5.850 59,354 -0.25(-4.10%)
Nov 15, 2023 5.780 6.170 5.730 6.100 99,656 +0.38(+6.64%)
Nov 14, 2023 5.700 5.800 5.535 5.720 123,354 +0.04(+0.70%)
Nov 13, 2023 5.820 5.820 5.570 5.680 126,291 -0.19(-3.24%)
Nov 10, 2023 5.890 5.960 5.670 5.870 126,607 -0.02(-0.34%)
Nov 09, 2023 6.160 6.470 5.810 5.890 145,103 +0.01(+0.17%)
Nov 08, 2023 6.060 6.060 5.830 5.880 108,639 -0.26(-4.23%)
Nov 07, 2023 6.040 6.140 5.900 6.140 58,305 +0.08(+1.32%)
Nov 06, 2023 6.320 6.340 6.000 6.060 131,846 -0.15(-2.42%)
Nov 03, 2023 6.100 6.320 6.090 6.210 104,084 +0.08(+1.31%)
Nov 02, 2023 5.820 6.140 5.820 6.130 263,303 +0.43(+7.54%)
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.