Vaneck Digital Transformation ETF (NQ: DAPP )

12.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 12.67 12.95 12.28 12.69 82,268 -0.17(-1.32%)
Jan 24, 2022 11.99 12.86 11.28 12.86 289,012 -0.18(-1.38%)
Jan 21, 2022 14.11 14.32 12.93 13.04 171,085 -1.94(-12.95%)
Jan 20, 2022 15.31 15.96 14.98 14.98 45,376 +0.08(+0.54%)
Jan 19, 2022 15.46 15.53 14.88 14.90 84,093 -0.30(-1.97%)
Jan 18, 2022 15.96 15.96 15.13 15.20 62,612 -1.26(-7.63%)
Jan 14, 2022 16.46 0 +0.15(+0.89%)
Jan 13, 2022 17.28 17.44 16.30 16.31 61,537 -0.81(-4.73%)
Jan 12, 2022 17.30 17.60 16.89 17.12 101,450 +0.28(+1.66%)
Jan 11, 2022 16.10 17.00 15.94 16.84 69,427 +0.92(+5.78%)
Jan 10, 2022 15.82 15.96 15.26 15.92 78,008 -0.32(-1.97%)
Jan 07, 2022 16.37 16.73 16.01 16.24 76,462 -0.39(-2.35%)
Jan 06, 2022 16.73 16.86 15.90 16.63 121,161 -0.32(-1.89%)
Jan 05, 2022 18.36 18.38 16.92 16.95 126,967 -1.48(-8.03%)
Jan 04, 2022 18.76 18.91 18.07 18.43 72,482 -0.25(-1.34%)
Jan 03, 2022 18.82 18.96 18.45 18.68 55,059 +0.14(+0.76%)
Dec 31, 2021 19.02 19.24 18.50 18.54 72,112 -0.46(-2.42%)
Dec 30, 2021 18.80 19.39 18.80 19.00 59,414 +0.11(+0.58%)
Dec 29, 2021 19.13 19.36 18.70 18.89 102,957 -0.48(-2.48%)
Dec 28, 2021 20.24 20.24 19.24 19.37 73,229 -1.31(-6.33%)
Dec 27, 2021 20.76 20.95 20.52 20.68 82,724 +0.13(+0.63%)
Dec 23, 2021 19.29 20.59 18.93 20.55 65,406 +1.27(+6.59%)
Dec 22, 2021 19.14 19.47 18.98 19.28 63,454 +0.13(+0.68%)
Dec 21, 2021 18.81 19.20 18.59 19.15 73,085 +1.05(+5.80%)
Dec 20, 2021 19.40 19.40 17.85 18.10 156,992 -2.74(-13.15%)
Dec 17, 2021 20.63 21.24 20.01 20.84 104,999 -0.32(-1.51%)
Dec 16, 2021 22.62 22.62 20.88 21.16 170,328 -1.20(-5.37%)
Dec 15, 2021 21.72 22.52 20.60 22.36 95,411 +0.67(+3.09%)
Dec 14, 2021 21.42 22.17 21.25 21.69 110,772 +0.05(+0.23%)
Dec 13, 2021 22.75 22.88 21.60 21.64 186,657 -1.51(-6.52%)
Dec 10, 2021 24.10 24.10 22.65 23.15 84,552 -0.22(-0.94%)
Dec 09, 2021 25.01 25.01 23.27 23.37 89,505 -2.06(-8.10%)
Dec 08, 2021 24.80 25.53 24.53 25.43 25,853 +0.29(+1.15%)
Dec 07, 2021 24.72 25.58 24.72 25.14 37,971 +1.22(+5.10%)
Dec 06, 2021 22.76 24.06 22.09 23.92 71,477 -0.29(-1.20%)
Dec 03, 2021 27.25 27.39 23.80 24.21 120,776 -2.86(-10.57%)
Dec 02, 2021 28.02 28.02 26.41 27.07 135,763 -0.78(-2.80%)
Dec 01, 2021 29.56 30.25 27.85 27.85 64,954 -1.05(-3.64%)
Nov 30, 2021 29.49 30.43 28.18 28.90 42,224 -0.32(-1.09%)
Nov 29, 2021 29.23 29.50 28.02 29.22 69,723 +1.15(+4.11%)
Nov 26, 2021 28.22 28.48 27.60 28.07 41,353 -1.44(-4.89%)
Nov 24, 2021 28.52 29.57 28.15 29.51 26,577 +0.17(+0.58%)
Nov 23, 2021 28.88 29.61 28.35 29.34 36,878 +0.65(+2.27%)
Nov 22, 2021 30.67 30.67 28.21 28.69 59,777 -1.83(-6.00%)
Nov 19, 2021 29.42 31.20 29.39 30.52 46,088 +1.15(+3.92%)
Nov 18, 2021 30.61 29.35 29.16 29.37 139,684 -1.38(-4.49%)
Nov 17, 2021 31.64 31.64 30.36 30.75 65,748 -0.55(-1.76%)
Nov 16, 2021 31.91 32.22 30.45 31.30 106,974 -1.45(-4.43%)
Nov 15, 2021 34.49 34.49 32.55 32.75 49,099 -1.27(-3.73%)
Nov 12, 2021 33.51 34.06 32.46 34.02 106,426 +0.78(+2.36%)
Nov 11, 2021 32.71 33.58 32.71 33.24 30,209 +0.96(+2.96%)
Nov 10, 2021 34.76 32.28 90,972 -2.06(-6.00%)
Nov 09, 2021 35.96 36.36 33.52 34.34 78,794 +0.01(+0.03%)
Nov 08, 2021 33.64 34.74 33.50 34.33 54,133 +2.33(+7.28%)
Nov 05, 2021 32.73 33.04 31.63 32.00 24,834 -0.30(-0.93%)
Nov 04, 2021 32.55 33.23 31.89 32.30 51,963 -0.22(-0.68%)
Nov 03, 2021 32.04 32.58 31.20 32.52 67,969 +0.52(+1.63%)
Nov 02, 2021 30.90 32.26 30.82 32.00 172,193 +1.64(+5.40%)
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.