VanEck Digital India ETF (DGIN)
NYSEARCA: DGIN · Real-Time Price · USD
42.08
+2.15 (5.39%)
At close: May 12, 2025, 4:00 PM
42.08
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DGIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.50 | 42.19 | 41.50 | 42.08 | 42.08 | 5.38% | 7,143 |
| May 9, 2025 | 39.95 | 40.14 | 39.87 | 39.93 | 39.93 | 1.89% | 1,628 |
| May 8, 2025 | 39.93 | 39.93 | 39.14 | 39.19 | 39.19 | -3.84% | 6,625 |
| May 7, 2025 | 40.97 | 41.23 | 40.76 | 40.76 | 40.76 | -0.49% | 5,362 |
| May 6, 2025 | 41.07 | 41.13 | 40.91 | 40.96 | 40.96 | -1.57% | 3,911 |
| May 5, 2025 | 41.68 | 41.81 | 41.46 | 41.61 | 41.61 | 0.80% | 4,484 |
| May 2, 2025 | 42.50 | 42.50 | 41.22 | 41.29 | 41.29 | 1.03% | 6,186 |
| May 1, 2025 | 41.06 | 41.06 | 40.87 | 40.87 | 40.87 | -0.11% | 1,651 |
| Apr 30, 2025 | 40.81 | 40.91 | 40.44 | 40.91 | 40.91 | 0.21% | 3,713 |
| Apr 29, 2025 | 40.85 | 40.97 | 40.64 | 40.83 | 40.83 | 1.28% | 1,715 |
| Apr 28, 2025 | 40.29 | 40.44 | 39.99 | 40.31 | 40.31 | -0.01% | 9,847 |
| Apr 25, 2025 | 40.09 | 40.32 | 40.09 | 40.32 | 40.32 | -1.54% | 3,450 |
| Apr 24, 2025 | 40.59 | 40.96 | 40.59 | 40.95 | 40.95 | 1.36% | 5,725 |
| Apr 23, 2025 | 40.77 | 40.94 | 40.36 | 40.40 | 40.40 | 0.70% | 3,774 |
| Apr 22, 2025 | 40.12 | 42.54 | 40.12 | 40.12 | 40.12 | 1.43% | 1,666 |
| Apr 21, 2025 | 39.64 | 39.64 | 39.38 | 39.55 | 39.55 | 1.27% | 16,011 |
| Apr 17, 2025 | 38.87 | 39.24 | 38.87 | 39.05 | 39.05 | 2.38% | 1,433 |
| Apr 16, 2025 | 38.28 | 38.69 | 38.15 | 38.15 | 38.15 | -0.07% | 1,331 |
| Apr 15, 2025 | 38.47 | 38.47 | 38.17 | 38.17 | 38.17 | 0.22% | 1,933 |
| Apr 14, 2025 | 38.62 | 38.62 | 37.97 | 38.09 | 38.09 | 1.16% | 6,914 |
| Apr 11, 2025 | 37.20 | 37.65 | 37.01 | 37.65 | 37.65 | -0.09% | 5,202 |
| Apr 10, 2025 | 37.55 | 37.79 | 36.93 | 37.68 | 37.68 | -1.71% | 1,659 |
| Apr 9, 2025 | 36.31 | 38.48 | 35.10 | 38.34 | 38.34 | 4.98% | 2,423 |
| Apr 8, 2025 | 37.75 | 37.75 | 36.40 | 36.52 | 36.52 | -0.44% | 2,882 |
| Apr 7, 2025 | 35.10 | 37.57 | 35.10 | 36.68 | 36.68 | 0.84% | 8,573 |
| Apr 4, 2025 | 37.00 | 37.03 | 36.36 | 36.38 | 36.38 | -5.36% | 8,276 |
| Apr 3, 2025 | 38.56 | 38.62 | 38.42 | 38.44 | 38.44 | -2.88% | 2,608 |
| Apr 2, 2025 | 39.20 | 39.58 | 39.20 | 39.58 | 39.58 | 2.00% | 946 |
| Apr 1, 2025 | 38.63 | 38.85 | 38.61 | 38.80 | 38.80 | -0.48% | 5,102 |
| Mar 31, 2025 | 38.70 | 38.99 | 38.68 | 38.99 | 38.99 | 0.23% | 5,330 |
| Mar 28, 2025 | 39.24 | 39.24 | 38.90 | 38.90 | 38.90 | -1.81% | 984 |
| Mar 27, 2025 | 39.70 | 39.70 | 39.55 | 39.62 | 39.62 | 1.02% | 1,018 |
| Mar 26, 2025 | 39.34 | 39.34 | 39.22 | 39.22 | 39.22 | -1.65% | 786 |
| Mar 25, 2025 | 39.77 | 39.90 | 39.62 | 39.88 | 39.88 | -0.59% | 3,694 |
| Mar 24, 2025 | 39.75 | 40.12 | 39.75 | 40.12 | 40.12 | 1.69% | 2,542 |
| Mar 21, 2025 | 39.41 | 39.51 | 39.40 | 39.45 | 39.45 | 1.95% | 1,810 |
| Mar 20, 2025 | 38.63 | 38.80 | 38.57 | 38.70 | 38.70 | -0.05% | 2,155 |
| Mar 19, 2025 | 38.54 | 38.95 | 38.54 | 38.72 | 38.72 | 1.45% | 2,782 |
| Mar 18, 2025 | 38.05 | 38.20 | 38.05 | 38.16 | 38.16 | 0.82% | 1,740 |
| Mar 17, 2025 | 37.68 | 37.89 | 37.67 | 37.85 | 37.85 | 0.68% | 2,302 |
| Mar 14, 2025 | 37.43 | 37.60 | 37.43 | 37.60 | 37.60 | 1.07% | 1,669 |
| Mar 13, 2025 | 37.17 | 37.23 | 37.05 | 37.20 | 37.20 | -0.83% | 3,586 |
| Mar 12, 2025 | 37.49 | 37.56 | 37.38 | 37.51 | 37.51 | -1.11% | 4,038 |
| Mar 11, 2025 | 37.94 | 37.98 | 37.74 | 37.93 | 37.93 | 0.82% | 3,345 |
| Mar 10, 2025 | 37.76 | 37.77 | 37.41 | 37.63 | 37.63 | -2.04% | 11,227 |
| Mar 7, 2025 | 38.25 | 38.45 | 38.10 | 38.41 | 38.41 | 0.20% | 3,530 |
| Mar 6, 2025 | 38.47 | 38.50 | 38.33 | 38.33 | 38.33 | -0.72% | 885 |
| Mar 5, 2025 | 38.33 | 38.68 | 38.33 | 38.61 | 38.61 | 3.20% | 5,379 |
| Mar 4, 2025 | 37.41 | 37.46 | 37.29 | 37.41 | 37.41 | -0.57% | 2,760 |
| Mar 3, 2025 | 38.11 | 38.15 | 37.63 | 37.63 | 37.63 | -1.19% | 21,012 |