Vaneck Digital Transformation ETF (NQ: DAPP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	13.38	13.87	12.95	12.99	226,600	-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	109,411	+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.