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

VanEck Digital Transformation ETF (NQ:DAPP)

13.43 +0.03 (+0.22%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 20, 2025 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 (%)
May 19, 2025 12.86 13.47 12.78 13.40 358,785 +0.32(+2.45%)
May 16, 2025 12.47 13.22 12.47 13.08 587,481 +0.72(+5.83%)
May 15, 2025 12.52 12.52 12.00 12.36 815,829 -0.37(-2.91%)
May 14, 2025 12.96 13.01 12.64 12.73 731,365 -0.19(-1.47%)
May 13, 2025 12.54 12.98 12.41 12.92 653,020 +0.75(+6.16%)
May 12, 2025 12.24 12.27 11.99 12.17 374,634 +0.49(+4.20%)
May 09, 2025 11.52 11.96 11.33 11.68 483,736 +0.07(+0.60%)
May 08, 2025 11.31 11.73 11.18 11.61 825,055 +0.82(+7.60%)
May 07, 2025 10.91 10.96 10.69 10.79 356,794 -0.04(-0.37%)
May 06, 2025 10.49 10.88 10.49 10.83 423,060 +0.08(+0.74%)
May 05, 2025 10.86 10.90 10.60 10.75 504,930 -0.29(-2.63%)
May 02, 2025 10.86 11.24 10.76 11.04 717,495 +0.21(+1.94%)
May 01, 2025 10.74 11.04 10.58 10.83 199,597 +0.46(+4.44%)
Apr 30, 2025 10.27 10.38 10.02 10.37 488,455 -0.21(-1.98%)
Apr 29, 2025 10.50 10.65 10.41 10.58 187,842 -0.01(-0.09%)
Apr 28, 2025 10.70 10.76 10.23 10.59 176,901 -0.05(-0.47%)
Apr 25, 2025 10.47 10.73 10.32 10.64 536,305 +0.27(+2.60%)
Apr 24, 2025 9.940 10.39 9.940 10.37 285,462 +0.39(+3.91%)
Apr 23, 2025 10.25 10.31 9.850 9.980 620,296 +0.19(+1.94%)
Apr 22, 2025 9.120 9.850 9.120 9.790 152,198 +0.87(+9.75%)
Apr 21, 2025 9.070 9.188 8.793 8.920 282,479 -0.06(-0.67%)
Apr 17, 2025 8.970 9.020 8.730 8.980 137,043 +0.08(+0.90%)
Apr 16, 2025 8.740 9.000 8.682 8.900 184,862 -0.07(-0.78%)
Apr 15, 2025 9.350 9.360 8.830 8.970 115,767 -0.30(-3.24%)
Apr 14, 2025 9.390 9.530 9.130 9.270 394,074 +0.13(+1.42%)
Apr 11, 2025 8.830 9.170 8.670 9.140 472,614 +0.56(+6.53%)
Apr 10, 2025 9.020 9.020 8.370 8.580 708,347 -0.73(-7.84%)
Apr 09, 2025 8.040 9.500 7.910 9.310 405,790 +1.30(+16.23%)
Apr 08, 2025 9.010 9.070 7.915 8.010 359,063 -0.52(-6.10%)
Apr 07, 2025 7.910 8.960 7.800 8.530 371,574 -0.07(-0.81%)
Apr 04, 2025 8.760 8.860 8.000 8.600 394,988 -0.45(-4.97%)
Apr 03, 2025 9.090 9.280 8.940 9.050 345,586 -0.87(-8.77%)
Apr 02, 2025 9.350 9.920 9.300 9.920 220,647 +0.36(+3.77%)
Apr 01, 2025 9.060 9.560 8.860 9.560 277,216 +0.53(+5.87%)
Mar 31, 2025 9.100 9.120 8.770 9.030 771,818 -0.30(-3.22%)
Mar 28, 2025 9.970 9.970 9.300 9.330 256,530 -0.77(-7.62%)
Mar 27, 2025 10.13 10.36 9.970 10.10 159,787 -0.11(-1.08%)
Mar 26, 2025 10.86 10.86 10.18 10.21 313,893 -0.63(-5.81%)
Mar 25, 2025 11.09 11.19 10.74 10.84 312,550 -0.35(-3.13%)
Mar 24, 2025 10.71 11.21 10.71 11.19 156,037 +0.82(+7.91%)
Mar 21, 2025 10.22 10.41 10.09 10.37 81,244 -0.09(-0.86%)
Mar 20, 2025 10.39 10.75 10.34 10.46 116,620 -0.09(-0.85%)
Mar 19, 2025 10.14 10.68 10.09 10.55 222,612 +0.47(+4.66%)
Mar 18, 2025 10.40 10.40 10.02 10.08 336,765 -0.51(-4.82%)
Mar 17, 2025 10.46 10.71 10.20 10.59 400,393 +0.04(+0.38%)
Mar 14, 2025 10.24 10.61 10.19 10.55 104,848 +0.64(+6.46%)
Mar 13, 2025 10.36 10.38 9.860 9.910 209,834 -0.45(-4.34%)
Mar 12, 2025 10.61 10.68 10.03 10.36 207,168 +0.04(+0.39%)
Mar 11, 2025 10.11 10.45 9.740 10.32 186,579 +0.32(+3.20%)
Mar 10, 2025 10.82 10.90 9.780 10.00 355,364 -1.31(-11.58%)
Mar 07, 2025 11.12 11.52 10.81 11.31 276,946 +0.12(+1.07%)
Mar 06, 2025 11.39 11.76 11.02 11.19 535,027 -0.68(-5.73%)
Mar 05, 2025 11.38 11.87 11.10 11.87 310,274 +0.66(+5.89%)
Mar 04, 2025 10.86 11.58 10.37 11.21 629,484 -0.01(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.