Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Digital Transformation ETF
(NQ:
DAPP
)
13.90
+0.68 (+5.14%)
Official Closing Price
Updated: 4:15 PM EDT, Jul 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 19, 2024
13.31
14.06
13.07
13.90
191,959
+0.68(+5.14%)
Jul 18, 2024
14.46
14.50
13.08
13.22
499,273
-0.99(-6.97%)
Jul 17, 2024
14.38
15.14
13.95
14.21
560,358
-0.58(-3.92%)
Jul 16, 2024
14.21
14.85
14.01
14.79
229,774
+0.63(+4.45%)
Jul 15, 2024
13.25
14.21
13.16
14.16
281,786
+1.47(+11.58%)
Jul 12, 2024
12.05
12.80
11.98
12.69
185,676
+0.69(+5.75%)
Jul 11, 2024
12.29
12.55
11.87
12.00
218,053
+0.08(+0.67%)
Jul 10, 2024
12.16
12.27
11.91
11.92
317,441
-0.03(-0.25%)
Jul 09, 2024
12.67
12.81
11.93
11.95
94,563
-0.65(-5.16%)
Jul 08, 2024
12.66
12.81
12.38
12.60
51,828
+0.06(+0.48%)
Jul 05, 2024
11.84
12.58
11.72
12.54
421,859
-0.13(-1.03%)
Jul 03, 2024
12.57
12.80
12.50
12.67
34,931
-0.13(-1.02%)
Jul 02, 2024
12.64
13.03
12.60
12.80
108,653
+0.07(+0.55%)
Jul 01, 2024
12.28
12.83
12.25
12.73
135,051
+0.74(+6.17%)
Jun 28, 2024
12.32
12.32
11.85
11.99
71,396
-0.14(-1.15%)
Jun 27, 2024
12.37
12.60
12.05
12.13
58,629
-0.05(-0.41%)
Jun 26, 2024
12.20
12.73
12.15
12.18
57,199
-0.06(-0.49%)
Jun 25, 2024
11.84
12.42
11.77
12.24
72,773
+0.56(+4.79%)
Jun 24, 2024
11.75
12.00
11.41
11.68
485,564
-0.43(-3.55%)
Jun 21, 2024
12.45
12.60
11.83
12.11
406,622
-0.75(-5.83%)
Jun 20, 2024
12.79
13.23
12.60
12.86
422,823
+0.30(+2.39%)
Jun 18, 2024
12.54
12.67
12.29
12.56
147,532
-0.17(-1.34%)
Jun 17, 2024
11.93
12.87
11.75
12.73
262,335
+0.67(+5.56%)
Jun 14, 2024
12.25
12.39
11.78
12.06
389,725
-0.14(-1.15%)
Jun 13, 2024
12.03
12.54
11.82
12.20
488,476
+0.14(+1.16%)
Jun 12, 2024
11.90
12.38
11.90
12.06
196,064
+0.62(+5.42%)
Jun 11, 2024
10.95
11.44
10.48
11.44
201,273
+0.22(+1.96%)
Jun 10, 2024
11.00
11.41
10.96
11.22
200,706
+0.06(+0.54%)
Jun 07, 2024
11.57
11.95
11.16
11.16
331,451
-0.49(-4.21%)
Jun 06, 2024
11.17
11.80
11.15
11.65
170,315
+0.40(+3.56%)
Jun 05, 2024
11.05
11.26
10.71
11.25
136,307
+0.41(+3.78%)
Jun 04, 2024
10.32
10.99
10.32
10.84
288,979
+0.62(+6.07%)
Jun 03, 2024
10.41
10.67
10.18
10.22
101,918
+0.08(+0.79%)
May 31, 2024
10.48
10.60
9.910
10.14
145,955
-0.21(-2.03%)
May 30, 2024
10.49
10.70
10.27
10.35
72,373
+0.02(+0.19%)
May 29, 2024
10.34
10.55
10.27
10.33
67,717
-0.21(-1.99%)
May 28, 2024
10.55
10.80
10.36
10.54
240,275
-0.01(-0.09%)
May 24, 2024
10.14
10.66
10.04
10.55
313,306
+0.50(+4.98%)
May 23, 2024
10.67
10.67
9.955
10.05
117,294
-0.57(-5.37%)
May 22, 2024
10.53
11.09
10.48
10.62
73,774
+0.15(+1.43%)
May 21, 2024
10.74
10.79
10.40
10.47
1,412,628
-0.25(-2.33%)
May 20, 2024
9.850
10.72
9.745
10.72
346,969
+0.89(+9.05%)
May 17, 2024
9.910
10.14
9.690
9.830
90,677
+0.14(+1.44%)
May 16, 2024
9.920
10.06
9.690
9.690
522,832
-0.25(-2.52%)
May 15, 2024
9.520
9.953
9.320
9.940
80,922
+0.73(+7.93%)
May 14, 2024
9.020
9.310
9.010
9.210
59,332
+0.10(+1.10%)
May 13, 2024
9.250
9.480
9.040
9.110
52,183
-0.01(-0.11%)
May 10, 2024
9.640
9.660
9.120
9.120
137,682
-0.45(-4.70%)
May 09, 2024
9.310
9.680
9.280
9.570
68,343
+0.14(+1.48%)
May 08, 2024
9.250
9.430
9.050
9.430
52,934
+0.06(+0.64%)
May 07, 2024
9.800
9.800
9.320
9.370
267,234
-0.46(-4.68%)
May 06, 2024
9.580
9.970
9.550
9.830
135,947
+0.48(+5.13%)
May 03, 2024
9.530
9.630
9.250
9.350
483,557
+0.18(+1.96%)
May 02, 2024
9.000
9.200
8.800
9.170
111,373
+0.43(+4.92%)
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
.