Skip to main content
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
15.80
-0.36 (-2.23%)
At close: Jun 27, 2025, 4:00 PM
16.00
+0.20 (1.27%)
After-hours: Jun 27, 2025, 7:51 PM EDT

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.3116.3115.6215.8015.80-2.23%248,221
Jun 26, 202515.4516.2815.3616.1616.164.19%621,437
Jun 25, 202515.9815.9915.3315.5115.510.26%245,127
Jun 24, 202515.2415.6915.1415.4715.472.25%359,388
Jun 23, 202514.8815.3614.4815.1315.13-0.85%240,527
Jun 20, 202515.5415.6315.1615.2615.26-0.33%850,559
Jun 18, 202514.6415.3114.4515.3115.314.36%956,176
Jun 17, 202515.0115.1214.4914.6714.67-4.12%299,526
Jun 16, 202515.0315.3615.0315.3015.306.62%181,750
Jun 13, 202514.3214.6414.1714.3514.35-3.17%178,338
Jun 12, 202514.7715.0814.6914.8214.82-0.80%671,997
Jun 11, 202515.0115.1814.7714.9414.94-1.39%319,024
Jun 10, 202515.4115.4114.9615.1515.15-1.17%569,334
Jun 9, 202515.2115.4215.0815.3315.331.19%867,357
Jun 6, 202514.1615.4114.1615.1515.158.68%395,113
Jun 5, 202514.7014.7713.8213.9413.94-3.19%657,767
Jun 4, 202514.0214.6113.9314.4014.402.06%511,929
Jun 3, 202513.7914.1413.6014.1114.115.14%185,881
Jun 2, 202512.9513.4812.9513.4213.424.76%587,171
May 30, 202512.9412.9612.6012.8112.81-2.59%775,407
May 29, 202513.7013.7013.1513.1513.15-2.59%355,135
May 28, 202514.0414.0413.3413.5013.50-3.98%213,882
May 27, 202514.0414.2113.7614.0614.064.61%905,408
May 23, 202513.2013.7112.9713.4413.44-5.62%916,403
May 22, 202514.6815.0714.0514.2414.24-5.57%1,460,731
May 21, 202514.0015.7013.9615.0815.089.67%1,415,623
May 20, 202513.6013.8613.3913.7513.752.61%682,418
May 19, 202512.8613.4712.7813.4013.402.45%358,785
May 16, 202512.4713.2212.4713.0813.085.83%587,481
May 15, 202512.5212.5212.0012.3612.36-2.91%815,829
May 14, 202512.9613.0112.6412.7312.73-1.47%731,365
May 13, 202512.5412.9812.4112.9212.926.16%653,020
May 12, 202512.2412.4511.9912.1712.174.20%374,634
May 9, 202511.5211.9611.3311.6811.680.60%483,736
May 8, 202511.3111.7311.1811.6111.617.60%825,095
May 7, 202510.9110.9610.6910.7910.79-0.37%356,794
May 6, 202510.4910.8810.4910.8310.830.74%423,060
May 5, 202510.8610.9010.6010.7510.75-2.63%506,130
May 2, 202510.8611.2510.7611.0411.041.94%717,495
May 1, 202510.7411.0410.5810.8310.834.44%199,603
Apr 30, 202510.2710.3910.0210.3710.37-1.98%488,455
Apr 29, 202510.5010.6510.4110.5810.58-0.09%187,842
Apr 28, 202510.7010.7610.2310.5910.59-0.47%176,901
Apr 25, 202510.4710.7310.3210.6410.642.60%536,305
Apr 24, 20259.9410.399.9410.3710.373.91%285,462
Apr 23, 202510.2510.319.869.989.981.94%439,962
Apr 22, 20259.129.859.129.799.799.75%153,517
Apr 21, 20259.079.198.798.928.92-0.67%282,479
Apr 17, 20258.979.028.738.988.980.90%137,043
Apr 16, 20258.749.008.688.908.90-0.78%184,862