Skip to main content

Vaneck Digital Transformation ETF (NQ: DAPP )

12.99 -0.25 (-1.89%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 13.38 13.87 12.95 12.99 226,590 -0.25(-1.89%)
Oct 31, 2024 14.17 14.17 13.22 13.24 819,582 -1.21(-8.37%)
Oct 30, 2024 14.39 14.70 14.15 14.45 133,898 -0.25(-1.70%)
Oct 29, 2024 14.92 15.14 14.54 14.70 555,168 +0.11(+0.75%)
Oct 28, 2024 13.92 14.72 13.92 14.59 589,139 +1.04(+7.68%)
Oct 25, 2024 13.89 14.04 13.40 13.55 330,781 -0.25(-1.81%)
Oct 24, 2024 13.69 13.99 13.37 13.80 109,407 +0.46(+3.45%)
Oct 23, 2024 13.68 13.83 13.02 13.34 414,350 -0.59(-4.24%)
Oct 22, 2024 13.79 14.05 13.53 13.93 129,282 +0.11(+0.80%)
Oct 21, 2024 13.49 13.85 13.05 13.82 376,034 +0.20(+1.47%)
Oct 18, 2024 13.14 13.69 13.00 13.62 178,663 +0.83(+6.49%)
Oct 17, 2024 13.00 13.00 12.64 12.79 153,874 -0.26(-1.99%)
Oct 16, 2024 12.55 13.06 12.39 13.05 133,451 +0.80(+6.53%)
Oct 15, 2024 12.39 12.80 11.99 12.25 747,343 -0.20(-1.61%)
Oct 14, 2024 12.33 12.64 12.08 12.45 159,808 +0.49(+4.06%)
Oct 11, 2024 11.25 11.98 11.24 11.96 515,040 +0.82(+7.39%)
Oct 10, 2024 11.29 11.34 11.00 11.14 621,572 -0.12(-1.07%)
Oct 09, 2024 11.45 11.55 11.20 11.26 489,153 -0.23(-2.00%)
Oct 08, 2024 11.44 11.63 11.32 11.49 70,507 -0.05(-0.43%)
Oct 07, 2024 11.85 11.97 11.37 11.54 134,648 -0.12(-1.03%)
Oct 04, 2024 11.60 11.72 11.32 11.66 27,634 +0.35(+3.09%)
Oct 03, 2024 11.27 11.43 11.09 11.31 58,370 +0.03(+0.27%)
Oct 02, 2024 11.05 11.43 10.95 11.28 283,450 +0.06(+0.53%)
Oct 01, 2024 11.85 11.85 11.02 11.22 138,608 -0.54(-4.59%)
Sep 30, 2024 11.90 12.04 11.73 11.76 433,316 -0.57(-4.62%)
Sep 27, 2024 12.41 12.48 12.17 12.33 470,406 +0.15(+1.23%)
Sep 26, 2024 11.93 12.35 11.72 12.18 862,533 +0.64(+5.55%)
Sep 25, 2024 11.78 11.98 11.54 11.54 449,570 -0.24(-2.04%)
Sep 24, 2024 11.25 11.78 11.17 11.78 115,295 +0.48(+4.25%)
Sep 23, 2024 11.13 11.39 11.07 11.30 319,945 +0.28(+2.54%)
Sep 20, 2024 10.98 11.08 10.80 11.02 677,089 +0.07(+0.64%)
Sep 19, 2024 11.26 11.34 10.95 10.95 96,507 +0.25(+2.34%)
Sep 18, 2024 10.71 11.35 10.69 10.70 116,016 -0.11(-1.02%)
Sep 17, 2024 10.67 11.11 10.67 10.81 197,563 +0.22(+2.08%)
Sep 16, 2024 10.68 10.69 10.35 10.59 55,647 -0.32(-2.93%)
Sep 13, 2024 10.68 11.02 10.64 10.91 93,990 +0.25(+2.35%)
Sep 12, 2024 10.49 10.74 10.33 10.66 121,040 +0.17(+1.62%)
Sep 11, 2024 10.40 10.57 10.03 10.49 47,855 -0.06(-0.57%)
Sep 10, 2024 10.19 10.56 9.970 10.55 215,988 +0.27(+2.63%)
Sep 09, 2024 9.680 10.29 9.680 10.28 285,631 +0.81(+8.55%)
Sep 06, 2024 10.10 10.29 9.410 9.470 156,840 -0.59(-5.86%)
Sep 05, 2024 10.01 10.22 9.900 10.06 41,327 +0.31(+3.18%)
Sep 04, 2024 9.710 10.01 9.530 9.750 72,667 -0.02(-0.20%)
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.