Dark

DAGB
VANECK CRYPTO AND BLOCKCHAIN UCITS ETF
stock LSE

Inactive

Aug 2, 2024

5.83GBP-8.477%(-0.54)252,546

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.2500	6.3200	5.8100	5.83000	-8.477%	252,546	0.000%
2024-08-01	6.5800	6.6100	6.4500	6.37000	-3.922%	112,031	-8.477%
2024-07-31	6.5100	6.6700	6.4900	6.63000	+2.791%	52,294	-12.066%
2024-07-30	6.5600	6.6100	6.4000	6.45000	-3.443%	60,582	-9.612%
2024-07-29	7.0300	7.0400	6.6400	6.68000	-2.339%	229,759	-12.725%
2024-07-26	6.8100	6.9900	6.7500	6.84000	+2.703%	98,857	-14.766%
2024-07-25	6.8500	6.8500	6.4700	6.66000	-7.242%	155,684	-12.462%
2024-07-24	7.3500	7.3500	7.1300	7.18000	-3.753%	102,706	-18.802%
2024-07-23	7.3800	7.5800	7.3500	7.46000	+2.897%	145,590	-21.850%
2024-07-22	7.5200	7.5500	7.2500	7.25000	+1.399%	227,700	-19.586%
2024-07-19	7.0400	7.3200	7.0400	7.15000	-0.556%	147,778	-18.462%
2024-07-18	7.6500	7.6500	7.2200	7.19000	-6.380%	193,201	-18.915%
2024-07-17	7.7300	7.8800	7.5800	7.68000	0.000%	181,723	-24.089%
2024-07-16	7.4400	7.6700	7.3200	7.68000	+6.371%	314,101	-24.089%
2024-07-15	7.1000	7.2500	7.0100	7.22000	+10.398%	218,907	-19.252%
2024-07-10	6.6000	6.6000	6.4500	6.54000	+0.770%	159,866	-10.856%
2024-07-09	6.8500	6.8700	6.5100	6.49000	-4.559%	111,792	-10.169%
2024-07-08	6.6800	6.8700	6.6700	6.80000	+3.817%	215,341	-14.265%
2024-07-05	6.3000	6.5600	6.2700	6.55000	-1.207%	170,881	-10.992%
2024-07-04	6.7100	6.7200	6.5300	6.63000	-2.356%	272,217	-12.066%
2024-07-03	6.8700	6.9000	6.8200	6.79000	-3.000%	159,291	-14.138%
2024-07-02	6.8600	7.0000	6.8600	7.00000	+1.744%	118,103	-16.714%
2024-07-01	6.7700	6.8800	6.6400	6.88000	+4.718%	259,305	-15.262%
2024-06-28	6.7200	6.7600	6.5200	6.57000	-0.152%	119,543	-11.263%
2024-06-27	6.6400	6.8200	6.5800	6.58000	-4.221%	104,695	-11.398%
2024-06-26	6.6100	6.9300	6.6100	6.87000	+2.691%	65,989	-15.138%
2024-06-25	6.4300	6.7000	6.3800	6.69000	+4.044%	138,500	-12.855%
2024-06-24	6.5600	6.5600	6.2400	6.43000	-3.017%	233,904	-9.331%
2024-06-21	6.9200	6.9400	6.5700	6.63000	-5.421%	299,672	-12.066%
2024-06-20	6.8800	7.0700	6.8800	7.01000	+3.088%	371,161	-16.833%
2024-06-19	6.8600	6.8900	6.7800	6.80000	+0.741%	126,988	-14.265%
2024-06-18	6.7800	6.8500	6.6700	6.75000	+2.896%	262,842	-13.630%
2024-06-17	6.5900	6.5900	6.4000	6.56000	-0.606%	109,215	-11.128%
2024-06-14	6.5600	6.6700	6.5600	6.60000	+3.125%	170,966	-11.667%
2024-06-13	6.4800	6.7200	6.4100	6.40000	-1.690%	271,282	-8.906%
2024-06-12	6.1600	6.5000	6.1600	6.51000	+10.339%	256,262	-10.445%
2024-06-11	5.9400	5.9400	5.6800	5.90000	-4.221%	253,101	-1.186%
2024-06-10	6.0100	6.1500	6.0100	6.16000	-3.900%	202,411	-5.357%
2024-06-07	6.3100	6.4400	6.2400	6.41000	+2.233%	224,500	-9.048%
2024-06-06	5.9500	6.2500	5.9500	6.27000	+6.997%	236,257	-7.018%
2024-06-05	5.8800	5.8900	5.7700	5.86000	+3.351%	190,227	-0.512%
2024-06-04	5.5000	5.6700	5.4700	5.67000	+1.613%	77,967	+2.822%
2024-06-03	5.5900	5.7100	5.5600	5.58000	+0.722%	192,006	+4.480%
2024-05-31	5.6200	5.6900	5.4900	5.54000	-1.071%	117,284	+5.235%
2024-05-30	5.6000	5.7500	5.5800	5.60000	+0.179%	120,661	+4.107%
2024-05-29	5.6400	5.6400	5.5900	5.59000	-2.273%	84,109	+4.293%
2024-05-28	5.6600	5.7200	5.6300	5.72000	0.000%	149,124	+1.923%
2024-05-24	5.4600	5.7300	5.4300	5.72000	+1.779%	128,574	+1.923%
2024-05-23	5.8000	5.8000	5.5000	5.62000	-4.907%	124,800	+3.737%
2024-05-22	5.6800	5.8700	5.6800	5.91000	+2.783%	173,568	-1.354%
2024-05-21	5.8500	5.8900	5.6900	5.75000	+5.119%	217,786	+1.391%
2024-05-20	5.3200	5.4500	5.3200	5.47000	+0.183%	206,047	+6.581%
2024-05-17	5.3600	5.4300	5.3000	5.46000	+2.825%	123,321	+6.777%
2024-05-16	5.3800	5.4200	5.3100	5.31000	+1.919%	144,392	+9.793%
2024-05-15	5.0700	5.2400	5.0700	5.21000	+3.373%	79,591	+11.900%
2024-05-14	5.0000	5.0400	4.8900	5.04000	-1.370%	125,272	+15.675%
2024-05-13	5.0800	5.1700	5.0500	5.11000	+0.196%	120,262	+14.090%
2024-05-10	5.3000	5.3300	5.0700	5.10000	-3.409%	147,183	+14.314%
2024-05-09	5.1400	5.2100	5.1100	5.28000	+3.125%	77,455	+10.417%
2024-05-08	5.1300	5.1500	5.0200	5.12000	-3.030%	99,801	+13.867%
2024-05-07	5.4000	5.4500	5.2700	5.28000	+5.179%	234,524	+10.417%
2024-05-02	4.9400	5.0400	4.8400	5.02000	+6.356%	165,993	+16.135%
2024-05-01	4.9500	4.9500	4.7100	4.72000	-5.600%	170,307	+23.517%
2024-04-30	5.3000	5.3000	4.9900	5.00000	-7.579%	135,407	+16.600%
2024-04-29	5.4500	5.4500	5.2900	5.41000	-0.185%	64,888	+7.763%
2024-04-26	5.4800	5.5600	5.4400	5.42000	+1.880%	131,058	+7.565%
2024-04-25	5.4700	5.4900	5.2800	5.32000	-4.144%	159,063	+9.586%
2024-04-24	5.6900	5.7300	5.5300	5.55000	-1.943%	255,135	+5.045%
2024-04-23	5.5400	5.7200	5.4300	5.66000	+9.690%	190,996	+3.004%
2024-04-22	5.2200	5.2900	5.1400	5.16000	+2.994%	254,130	+12.984%
2024-04-19	4.9200	5.0100	4.8700	5.01000	+1.008%	185,066	+16.367%
2024-04-18	4.7700	5.0100	4.7700	4.96000	+6.210%	98,216	+17.540%
2024-04-17	4.7500	4.8500	4.6800	4.67000	-0.559%	103,037	+24.839%
2024-04-16	4.8505	4.8710	4.6715	4.69625	-7.253%	175,149	+24.142%
2024-04-15	5.1830	5.2250	5.0060	5.06350	-5.320%	206,919	+15.138%
2024-04-12	5.4680	5.4930	5.3260	5.34800	+0.357%	95,513	+9.013%
2024-04-11	5.4460	5.5200	5.3170	5.32900	-1.370%	45,443	+9.401%
2024-04-10	5.4300	5.4300	5.2200	5.40300	+0.774%	76,315	+7.903%
2024-04-09	5.5250	5.5250	5.3200	5.36150	-3.483%	189,409	+8.738%
2024-04-08	5.6400	5.8600	5.5000	5.55500	-0.439%	296,612	+4.950%
2024-04-05	5.6000	5.6560	5.4940	5.57950	-3.461%	178,997	+4.490%
2024-04-04	5.6500	5.9010	5.6500	5.77950	+0.864%	204,262	+0.874%
2024-04-03	5.7590	5.8110	5.6710	5.73000	-0.026%	126,259	+1.745%
2024-04-02	6.5240	6.5240	5.6320	5.73150	-11.298%	269,282	+1.719%
2024-03-28	6.3890	6.6490	6.3730	6.46150	+3.991%	197,752	-9.773%
2024-03-27	6.3180	6.4010	6.1220	6.21350	+7.593%	177,312	-6.172%
2024-03-26	6.2790	6.4000	6.1640	5.77500	-7.939%	128,892	+0.952%
2024-03-25	6.1460	6.3460	6.0100	6.27300	+5.508%	345,374	-7.062%
2024-03-22	6.2290	6.2310	5.8390	5.94550	-24.048%	191,097	-1.943%
2024-03-21	7.8330	7.9640	7.6990	7.82800	+37.987%	137,633	-25.524%
2024-03-20	5.2770	5.7570	5.2770	5.67300	+5.662%	297,267	+2.767%
2024-03-19	5.2950	5.3630	5.0740	5.36900	-5.049%	305,740	+8.586%
2024-03-18	5.5970	5.6470	5.4480	5.65450	-19.245%	170,648	+3.104%
2024-03-15	6.7260	7.0280	6.6670	7.00200	+33.270%	34,400	-16.738%
2024-03-14	5.7080	5.7770	5.2730	5.25400	-29.401%	138,311	+10.963%
2024-03-13	7.1880	7.4420	7.0520	7.44200	+8.547%	83,517	-21.661%
2024-03-12	7.0340	7.1180	6.7310	6.85600	-5.271%	45,042	-14.965%
2024-03-11	7.6700	7.6710	7.1710	7.23750	+3.069%	114,279	-19.447%
2024-03-08	6.9050	7.5600	6.8860	7.02200	+31.375%	40,834	-16.975%
2024-03-07	5.3700	5.4700	5.2570	5.34500	-1.009%	274,416	+9.074%
2024-03-06	5.3830	5.4800	5.1750	5.39950	+3.657%	276,572	+7.973%
2024-03-05	5.5490	5.6630	5.1380	5.20900	-8.131%	369,970	+11.922%
2024-03-04	5.6270	5.9530	5.6270	5.67000	+3.875%	475,627	+2.822%
2024-03-01	5.4570	5.5210	5.2700	5.45850	+3.137%	184,151	+6.806%
2024-02-29	5.9440	5.9500	5.3670	5.29250	-11.982%	328,738	+10.156%
2024-02-28	6.0690	6.2720	5.9920	6.01300	-18.853%	390,760	-3.043%
2024-02-27	7.6550	8.0000	7.4180	7.41000	+30.126%	57,314	-21.323%
2024-02-26	5.1050	5.6660	5.0880	5.69450	-10.954%	137,992	+2.379%
2024-02-23	6.5730	6.5730	6.3030	6.39500	-2.604%	19,242	-8.835%
2024-02-22	6.7800	6.7800	6.5000	6.56600	+0.008%	26,879	-11.209%
2024-02-21	6.7300	6.8180	6.5130	6.56550	-1.434%	22,156	-11.202%
2024-02-20	6.9800	7.1500	6.6610	6.66100	-6.604%	55,530	-12.476%
2024-02-19	7.2160	7.2190	7.1320	7.13200	-2.060%	13,609	-18.256%
2024-02-16	7.3430	7.3750	7.0010	7.28200	+25.693%	35,773	-19.940%
2024-02-15	6.0370	6.1530	5.7500	5.79350	-18.893%	480,781	+0.630%
2024-02-14	6.5920	7.3000	6.5920	7.14300	+36.839%	86,477	-18.382%
2024-02-13	5.4630	5.5020	4.9205	5.22000	-3.779%	400,409	+11.686%
2024-02-12	5.0220	5.5170	4.9670	5.42500	+12.751%	282,385	+7.465%
2024-02-09	4.7060	5.0000	4.7060	4.81150	+7.604%	250,432	+21.168%
2024-02-08	4.1900	4.4710	4.1900	4.47150	-10.656%	169,828	+30.381%
2024-02-07	5.0270	5.0710	4.9640	5.00480	-2.116%	16,743	+16.488%
2024-02-06	4.9860	5.0430	4.9105	5.11300	+29.607%	13,329	+14.023%
2024-02-05	4.1650	4.1800	3.9410	3.94500	-25.454%	117,329	+47.782%
2024-02-02	5.4290	5.4300	5.3410	5.29200	+1.975%	6,039	+10.166%
2024-02-01	5.3260	5.3920	5.1710	5.18950	+18.339%	36,872	+12.342%
2024-01-30	4.4915	4.6120	4.3380	4.38530	-3.407%	206,721	+32.944%
2024-01-29	4.3425	4.5400	4.2250	4.54000	+6.615%	176,553	+28.414%
2024-01-26	3.9335	4.1725	3.9335	4.25830	+9.954%	271,231	+36.909%
2024-01-25	3.8340	3.8340	3.7915	3.87280	-2.283%	161,212	+50.537%
2024-01-24	3.9590	4.0380	3.8980	3.96330	+2.008%	216,701	+47.100%
2024-01-23	3.9720	3.9720	3.8380	3.88530	-2.916%	92,415	+50.053%
2024-01-22	3.9605	4.1160	3.8795	4.00200	+4.715%	132,716	+45.677%
2024-01-19	4.0225	4.0225	3.8605	3.82180	-10.213%	124,313	+52.546%
2024-01-18	4.2190	4.2735	4.1400	4.25650	+1.762%	106,973	+36.967%
2024-01-17	4.2700	4.2700	4.2000	4.18280	-4.715%	134,264	+39.380%
2024-01-16	4.4170	4.5170	4.2480	4.38980	-21.330%	204,002	+32.808%
2024-01-15	5.7230	5.7230	5.5510	5.58000	-3.108%	127,660	+4.480%
2024-01-12	6.2860	6.3030	5.7590	5.75900	-9.107%	278,748	+1.233%
2024-01-11	7.1390	7.4270	6.2580	6.33600	-6.376%	182,352	-7.986%
2024-01-10	6.6450	6.7850	6.5290	6.76750	+25.592%	36,539	-13.853%
2024-01-09	5.4110	5.4300	5.3150	5.38850	+4.530%	178,860	+8.193%
2024-01-08	5.1690	5.3280	4.9345	5.15500	-22.236%	125,249	+13.094%
2024-01-05	6.8760	6.8880	6.5670	6.62900	-4.674%	12,766	-12.053%
2024-01-04	6.6980	6.9540	6.6000	6.95400	+3.122%	16,457	-16.163%
2024-01-03	7.0620	7.0620	6.3550	6.74350	-5.975%	105,803	-13.546%
2024-01-02	7.6540	8.0630	7.1010	7.17200	+10.594%	96,875	-18.712%
2023-12-29	6.3690	6.5070	6.3690	6.48500	+3.768%	69,095	-10.100%
2023-12-28	6.8200	6.8930	6.2570	6.24950	-25.245%	308,534	-6.713%
2023-12-27	7.6350	8.3280	7.6350	8.36000	+48.358%	44,004	-30.263%
2023-12-22	5.5460	5.7050	5.5460	5.63500	+3.680%	74,198	+3.461%
2023-12-21	5.3170	5.4800	5.3170	5.43500	+0.074%	91,295	+7.268%
2023-12-20	5.1920	5.5290	5.1920	5.43100	+4.442%	208,938	+7.347%
2023-12-19	5.0370	5.2600	5.0370	5.20000	+6.427%	143,525	+12.115%
2023-12-18	4.6855	4.9600	4.5725	4.88600	-19.079%	133,750	+19.321%
2023-12-15	6.0460	6.1350	5.8690	6.03800	+29.036%	81,333	-3.445%
2023-12-14	4.8000	4.8000	4.6155	4.67930	-15.544%	200,236	+24.591%
2023-12-13	5.3020	5.5350	5.3020	5.54050	+3.012%	17,841	+5.225%
2023-12-12	5.4190	5.5390	5.3470	5.37850	+0.037%	61,536	+8.395%
2023-12-11	5.7530	5.7750	5.5030	5.37650	+13.709%	19,038	+8.435%
2023-12-08	4.4570	4.6990	4.4565	4.72830	-15.844%	68,479	+23.300%
2023-12-07	5.5700	5.6820	5.4380	5.61850	-1.843%	51,424	+3.764%
2023-12-06	5.7910	5.7910	5.6390	5.72400	-0.823%	27,090	+1.852%
2023-12-05	5.5250	5.8000	5.4910	5.77150	+6.761%	42,334	+1.014%
2023-12-04	5.5260	5.9500	5.3570	5.40600	+5.824%	753,821	+7.843%
2023-12-01	4.7435	5.0780	4.7435	5.10850	+7.405%	69,043	+14.124%
2023-11-30	4.8445	4.8870	4.7905	4.75630	+25.795%	47,367	+22.574%
2023-11-29	3.7145	3.8800	3.7145	3.78100	-19.473%	115,203	+54.192%
2023-11-28	4.5195	4.7120	4.5195	4.69530	+4.561%	7,488	+24.167%
2023-11-27	4.5110	4.5330	4.4365	4.49050	+25.405%	11,675	+29.830%
2023-11-24	3.4465	3.6000	3.4465	3.58080	+6.985%	62,478	+62.813%
2023-11-22	3.3630	3.3635	3.3630	3.34700	+0.150%	41,613	+74.186%
2023-11-21	3.4385	3.4385	3.3000	3.34200	-21.656%	50,054	+74.446%
2023-11-20	4.1470	4.1800	4.1470	4.26580	+32.048%	8,631	+36.668%
2023-11-17	3.2640	3.2640	3.2465	3.23050	-20.895%	54,539	+80.467%
2023-11-16	4.2480	4.2480	4.0190	4.08380	-2.203%	35,209	+42.759%
2023-11-15	4.0170	4.1825	3.9980	4.17580	+5.623%	18,439	+39.614%
2023-11-14	3.9050	3.9935	3.8790	3.95350	+21.890%	3,013	+47.464%
2023-11-13	3.2715	3.2715	3.1775	3.24350	-1.697%	103,460	+79.744%
2023-11-10	3.3300	3.3640	3.3060	3.29950	-3.056%	113,548	+76.693%
2023-11-09	3.3755	3.6315	3.3755	3.40350	-16.290%	174,215	+71.294%
2023-11-08	4.2320	4.2320	4.0790	4.06580	-1.899%	6,914	+43.391%
2023-11-07	4.2220	4.2220	4.2145	4.14450	-2.540%	413	+40.668%
2023-11-06	4.3215	4.3950	4.2640	4.25250	+22.392%	26,041	+37.096%
2023-11-03	3.4710	3.5100	3.4120	3.47450	+3.934%	294,693	+67.794%
2023-11-02	3.3125	3.4145	3.3125	3.34300	+4.639%	100,984	+74.394%
2023-11-01	3.1700	3.2330	3.1520	3.19480	+0.646%	243,536	+82.484%
2023-10-31	3.1780	3.1780	3.1665	3.17430	-17.368%	45,569	+83.663%
2023-10-30	3.9100	3.9800	3.8575	3.84150	+19.505%	10,255	+51.764%
2023-10-27	3.2010	3.2360	3.1555	3.21450	-0.903%	157,996	+81.366%
2023-10-26	3.2950	3.3065	3.2510	3.24380	-21.248%	140,058	+79.727%
2023-10-25	4.0460	4.0860	4.0000	4.11900	-21.543%	4,969	+41.539%
2023-10-24	4.1025	4.2200	3.9920	5.25000	+72.510%	129,456	+11.048%
2023-10-23	3.0015	3.0635	2.9335	3.04330	-14.908%	94,036	+91.568%
2023-10-20	3.5185	3.6740	3.5185	3.57650	+22.294%	25,025	+63.009%
2023-10-19	2.9090	2.9245	2.8900	2.92450	-18.024%	46,360	+99.350%
2023-10-18	3.7575	3.7575	3.5690	3.56750	+13.868%	5,322	+63.420%
2023-10-17	2.9940	3.0005	2.9880	3.13300	-12.530%	33,060	+86.084%
2023-10-16	3.5820	3.6100	3.5820	3.58180	+21.900%	38,293	+62.767%
2023-10-12	3.0125	3.0125	2.9450	2.93830	-19.351%	15,906	+98.414%
2023-10-11	3.7430	3.7430	3.7430	3.64330	-4.463%	1,819	+60.020%
2023-10-10	3.7830	3.7830	3.7830	3.81350	+25.846%	303	+52.878%
2023-10-09	3.0810	3.0815	3.0095	3.03030	+1.128%	109,302	+92.390%
2023-10-06	3.0100	3.0100	3.0100	2.99650	-15.829%	25,738	+94.560%
2023-10-05	3.6250	3.6250	3.6250	3.56000	+20.768%	141	+63.764%
2023-10-04	2.9400	2.9520	2.8755	2.94780	-1.848%	127,791	+97.775%
2023-10-03	3.1400	3.1400	2.9985	3.00330	-7.599%	108,203	+94.120%
2023-10-02	3.2690	3.2970	3.2370	3.25030	-15.434%	169,364	+79.368%
2023-09-29	3.8610	3.8610	3.8610	3.84350	+3.814%	17,918	+51.685%
2023-09-27	3.6695	3.7645	3.6695	3.70230	+22.479%	1,536	+57.470%
2023-09-26	3.0530	3.0530	3.0530	3.02280	-1.377%	3,515	+92.868%
2023-09-25	3.0420	3.0825	3.0385	3.06500	-2.621%	31,301	+90.212%
2023-09-22	3.1825	3.1825	3.1290	3.14750	-19.332%	12,761	+85.226%
2023-09-21	3.9775	3.9795	3.9775	3.90180	-6.778%	381	+49.418%
2023-09-19	4.1590	4.2225	4.1400	4.18550	+21.672%	8,382	+39.290%
2023-09-18	3.3455	3.4725	3.3455	3.44000	+3.943%	66,355	+69.477%
2023-09-15	3.3810	3.3810	3.3220	3.30950	-2.167%	30,487	+76.160%
2023-09-14	3.2635	3.2870	3.2635	3.38280	-17.094%	44,680	+72.342%
2023-09-13	4.0650	4.0650	4.0650	4.08030	+24.635%	1,724	+42.882%
2023-09-12	3.3700	3.3700	3.3115	3.27380	-19.211%	7,172	+78.081%
2023-09-11	4.2135	4.2135	4.0805	4.05230	-3.078%	4,494	+43.869%
2023-09-08	4.3245	4.3245	4.3090	4.18100	+23.523%	13,123	+39.440%
2023-09-07	3.4325	3.4325	3.4325	3.38480	-1.283%	9,274	+72.241%
2023-09-06	3.4325	3.4350	3.4325	3.42880	-20.809%	8,032	+70.030%
2023-09-05	4.3215	4.3595	4.2585	4.32980	-0.636%	4,127	+34.648%
2023-09-04	4.4035	4.4035	4.3350	4.35750	-0.691%	10,573	+33.792%
2023-09-01	4.5335	4.5335	4.3455	4.38780	-6.320%	9,134	+32.868%
2023-08-31	4.6845	4.7100	4.6845	4.68380	-0.075%	1,173	+24.472%
2023-08-30	4.7485	4.7545	4.7290	4.68730	-1.164%	12,297	+24.379%
2023-08-29	4.2745	4.6710	4.2120	4.74250	+42.183%	34,446	+22.931%
2023-08-25	3.3635	3.3660	3.3515	3.33550	-0.818%	7,876	+74.786%
2023-08-24	3.5300	3.5530	3.3800	3.36300	-22.748%	40,359	+73.357%
2023-08-23	4.2875	4.3450	4.2165	4.35330	+2.411%	12,538	+33.921%
2023-08-22	4.3540	4.3570	4.2330	4.25080	+0.177%	28,159	+37.151%
2023-08-21	4.3440	4.3480	4.2940	4.24330	+25.475%	18,859	+37.393%
2023-08-18	3.4710	3.4710	3.3705	3.38180	-26.527%	224,505	+72.393%
2023-08-17	4.7255	4.7430	4.5930	4.60280	-3.794%	40,941	+26.662%
2023-08-16	4.9285	4.9285	4.8160	4.78430	+21.260%	5,895	+21.857%
2023-08-15	3.9840	3.9935	3.9375	3.94550	-22.348%	24,407	+47.763%
2023-08-14	5.0200	5.1600	4.9915	5.08100	-1.052%	15,146	+14.741%
2023-08-11	5.0680	5.2010	4.9805	5.13500	-0.648%	2,988	+13.535%
2023-08-10	5.1780	5.1780	5.1780	5.16850	+0.291%	3,934	+12.799%
2023-08-09	5.2700	5.3310	5.1320	5.15350	+4.831%	23,989	+13.127%
2023-08-07	5.2480	5.2480	4.9440	4.91600	-8.326%	16,749	+18.592%
2023-08-04	5.4580	5.4580	5.3420	5.36250	+25.254%	7,063	+8.718%
2023-08-03	4.3155	4.3155	4.2940	4.28130	-22.853%	63,033	+36.174%
2023-08-02	5.7150	5.7150	5.7100	5.54950	-0.144%	7,000	+5.055%
2023-08-01	5.5660	5.5660	5.5610	5.55750	-5.533%	1,555	+4.903%
2023-07-28	5.7290	5.7870	5.7000	5.88300	-0.759%	5,066	-0.901%
2023-07-27	6.0080	6.0160	5.9280	5.92800	+31.812%	8,214	-1.653%
2023-07-26	4.5385	4.5385	4.5005	4.49730	-25.107%	37,240	+29.633%
2023-07-25	5.7480	6.0150	5.7480	6.00500	+4.681%	35,333	-2.914%
2023-07-24	5.9080	5.9330	5.6850	5.73650	+24.369%	107,888	+1.630%
2023-07-21	4.7035	4.7035	4.5395	4.61250	-4.116%	49,339	+26.396%
2023-07-20	4.9035	4.9680	4.9035	4.81050	-1.616%	32,044	+21.193%
2023-07-19	4.7790	4.8190	4.7550	4.88950	+4.436%	33,662	+19.235%
2023-07-18	4.7505	4.7785	4.6620	4.68180	-28.122%	69,928	+24.525%
2023-07-17	6.4310	6.4940	6.3950	6.51350	+28.395%	30,999	-10.494%
2023-07-14	5.1200	5.1760	5.0570	5.07300	-18.237%	277,804	+14.922%
2023-07-13	5.9510	6.1620	5.9510	6.20450	+33.897%	4,928	-6.036%
2023-07-12	4.6300	4.6370	4.6230	4.63380	+1.285%	78,851	+25.815%
2023-07-11	4.5800	4.5800	4.5800	4.57500	+4.852%	32,989	+27.432%
2023-07-10	4.1350	4.3825	4.1350	4.36330	-21.945%	60,538	+33.614%
2023-07-07	5.1620	5.5830	5.1620	5.59000	+8.734%	4,001	+4.293%
2023-07-06	5.2110	5.4330	5.0520	5.14100	+26.704%	43,808	+13.402%
2023-07-05	4.1120	4.1235	4.0925	4.05750	-22.337%	90,918	+43.685%
2023-07-04	5.1900	5.2270	5.1900	5.22450	+28.036%	15,407	+11.590%
2023-07-03	3.8140	4.0760	3.8140	4.08050	+10.046%	51,859	+42.875%
2023-06-30	3.7955	3.8300	3.6400	3.70800	-21.237%	116,665	+57.228%
2023-06-29	4.7005	4.7005	4.6555	4.70780	+1.938%	4,624	+23.837%
2023-06-28	4.6120	4.6230	4.5390	4.61830	+31.079%	28,740	+26.237%
2023-06-27	3.4600	3.5650	3.4560	3.52330	+0.408%	49,792	+65.470%
2023-06-26	3.7800	3.7800	3.5170	3.50900	-2.690%	60,657	+66.144%
2023-06-23	3.4700	3.6280	3.4700	3.60600	-16.042%	87,011	+61.675%
2023-06-22	4.4835	4.4970	4.4000	4.29500	+21.037%	5,246	+35.739%
2023-06-21	3.3000	3.5340	3.3000	3.54850	-13.447%	109,673	+64.295%
2023-06-20	4.1575	4.1575	4.1470	4.09980	+0.750%	277,303	+42.202%
2023-06-19	4.0730	4.0820	4.0730	4.06930	+5.395%	3,819	+43.268%
2023-06-16	3.8630	3.8630	3.8630	3.86100	+0.639%	133	+50.997%
2023-06-15	3.8795	3.8795	3.8795	3.83650	+22.638%	7,036	+51.961%
2023-06-14	3.0690	3.1415	3.0690	3.12830	-17.274%	29,962	+86.363%
2023-06-12	3.7405	3.7650	3.7015	3.78150	+25.099%	12,385	+54.172%
2023-06-09	3.0565	3.0565	3.0350	3.02280	-22.700%	56,122	+92.868%
2023-06-08	3.8125	3.8125	3.8125	3.91050	+24.685%	53	+49.086%
2023-06-07	3.1845	3.1845	3.1470	3.13630	+1.884%	21,276	+85.888%
2023-06-06	3.1245	3.1245	3.0170	3.07830	-2.847%	117,299	+89.390%
2023-06-05	3.2385	3.2385	3.2385	3.16850	-2.019%	21,762	+83.999%
2023-06-02	3.3185	3.3450	3.2300	3.23380	-0.965%	100,691	+80.283%
2023-06-01	3.2285	3.2285	3.2285	3.26530	-16.210%	17,969	+78.544%
2023-05-31	3.9300	3.9835	3.8860	3.89700	-3.024%	2,727	+49.602%
2023-05-30	4.0500	4.0500	4.0500	4.01850	+5.617%	2,130	+45.079%
2023-05-25	3.9290	4.0000	3.9010	3.80480	+24.186%	34,433	+53.228%
2023-05-24	3.1065	3.1065	3.0760	3.06380	-24.552%	69,165	+90.287%
2023-05-23	4.0225	4.0495	4.0215	4.06080	+5.352%	19,136	+43.568%
2023-05-22	3.8435	3.8590	3.8240	3.85450	-0.344%	1,283	+51.252%
2023-05-19	3.8200	3.8595	3.7465	3.86780	+21.867%	10,058	+50.732%
2023-05-18	3.0295	3.2155	3.0295	3.17380	-15.747%	95,980	+83.691%
2023-05-17	3.7160	3.7160	3.7160	3.76700	+29.928%	3,243	+54.765%
2023-05-16	2.8210	2.8975	2.8210	2.89930	+2.214%	16,561	+101.083%
2023-05-15	2.8095	2.8415	2.7905	2.83650	-16.458%	77,244	+105.535%
2023-05-12	3.4250	3.4390	3.4250	3.39530	+20.872%	19,587	+71.708%
2023-05-11	2.9375	2.9375	2.8085	2.80900	-7.507%	49,921	+107.547%
2023-05-10	2.8185	2.9995	2.8185	3.03700	+7.087%	68,506	+91.966%
2023-05-09	2.8085	2.8370	2.7970	2.83600	-23.175%	68,116	+105.571%
2023-05-05	3.6850	3.6850	3.6325	3.69150	+1.018%	1,429	+57.930%
2023-05-04	3.6010	3.6500	3.6000	3.65430	+2.727%	4,976	+59.538%
2023-05-03	3.5870	3.6010	3.5425	3.55730	+0.381%	15,792	+63.888%
2023-05-02	3.4820	3.5255	3.4215	3.54380	-2.307%	7,340	+64.513%
2023-04-28	3.6495	3.6500	3.6270	3.62750	+26.526%	8,267	+60.717%
2023-04-27	2.9365	2.9365	2.8215	2.86700	-3.995%	55,530	+103.348%
2023-04-26	2.8270	3.0145	2.8155	2.98630	+10.122%	127,871	+95.225%
2023-04-25	2.7210	2.7420	2.7005	2.71180	-0.848%	11,514	+114.986%
2023-04-24	2.8170	2.8295	2.7350	2.73500	-23.278%	91,268	+113.163%
2023-04-21	3.5410	3.5805	3.5065	3.56480	-3.779%	19,774	+63.544%
2023-04-20	3.7385	3.7385	3.7340	3.70480	-4.798%	2,940	+57.363%
2023-04-19	4.0960	4.0960	3.8745	3.89150	+17.604%	99,147	+49.814%
2023-04-18	3.1905	3.3885	3.1905	3.30900	-14.525%	103,087	+76.186%
2023-04-17	4.0855	4.0975	3.8845	3.87130	+21.175%	11,118	+50.595%
2023-04-14	3.2495	3.3685	3.2420	3.19480	-20.517%	212,570	+82.484%
2023-04-13	3.6575	3.9805	3.6575	4.01950	+11.288%	15,167	+45.043%
2023-04-12	3.6200	3.8155	3.5630	3.61180	-0.605%	22,225	+61.415%
2023-04-11	3.2200	3.6190	3.2200	3.63380	+46.832%	42,938	+60.438%
2023-04-06	2.4725	2.4855	2.4360	2.47480	+0.889%	16,949	+135.575%
2023-04-05	2.4575	2.4575	2.4575	2.45300	-21.662%	15,957	+137.668%
2023-04-04	3.1905	3.2640	3.1585	3.13130	-0.987%	10,574	+86.185%
2023-04-03	3.2150	3.2355	3.1550	3.16250	+20.923%	10,283	+84.348%
2023-03-31	2.4915	2.6090	2.4580	2.61530	-16.692%	73,214	+122.919%
2023-03-30	3.1085	3.1085	3.0980	3.13930	+28.723%	10,865	+85.710%
2023-03-29	2.3740	2.4705	2.3740	2.43880	-13.680%	52,783	+139.052%
2023-03-27	2.9895	2.9895	2.7970	2.82530	-5.470%	9,816	+106.350%
2023-03-24	2.9870	2.9870	2.9870	2.98880	-4.633%	2,178	+95.062%
2023-03-23	3.0500	3.2010	3.0255	3.13400	+18.064%	20,054	+86.024%
2023-03-22	2.6450	2.6540	2.6390	2.65450	-18.474%	13,799	+119.627%
2023-03-21	3.0450	3.2560	3.0450	3.25600	+34.323%	5,406	+79.054%
2023-03-20	2.5460	2.5895	2.4360	2.42400	-18.965%	100,609	+140.512%
2023-03-17	2.9445	2.9625	2.9105	2.99130	+8.204%	18,277	+94.899%
2023-03-16	2.7350	2.7590	2.7350	2.76450	+3.792%	6,174	+110.888%
2023-03-15	2.7295	2.7295	2.6620	2.66350	+13.437%	10,312	+118.885%
2023-03-14	2.1690	2.3800	2.1690	2.34800	+9.464%	102,728	+148.296%
2023-03-13	2.1185	2.2145	2.0360	2.14500	+4.263%	101,784	+171.795%
2023-03-10	2.0390	2.0500	2.0000	2.05730	-22.404%	82,387	+183.381%
2023-03-09	2.6635	2.6635	2.6435	2.65130	+15.752%	16,287	+119.892%
2023-03-08	2.3055	2.3195	2.2795	2.29050	-1.463%	34,536	+154.530%
2023-03-07	2.3470	2.3470	2.3230	2.32450	-20.312%	32,284	+150.807%
2023-03-06	2.8720	2.9265	2.8370	2.91700	+4.309%	21,887	+99.863%
2023-03-03	2.7570	2.8150	2.7500	2.79650	-0.385%	7,222	+108.475%
2023-03-02	2.8765	2.8825	2.7900	2.80730	-4.214%	8,452	+107.673%
2023-03-01	2.9520	3.0405	2.9280	2.93080	+17.312%	20,167	+98.922%
2023-02-28	2.4030	2.4880	2.4030	2.49830	+2.524%	34,468	+133.359%
2023-02-27	2.4560	2.4840	2.4430	2.43680	-0.164%	34,441	+139.248%
2023-02-24	2.5630	2.5630	2.4220	2.44080	-3.887%	22,145	+138.856%
2023-02-23	2.6200	2.6200	2.5365	2.53950	-16.445%	34,070	+129.573%
2023-02-22	3.1085	3.1770	3.0590	3.03930	+15.880%	15,131	+91.820%
2023-02-21	2.7900	2.7900	2.6225	2.62280	-6.522%	104,640	+122.282%
2023-02-20	2.8270	2.8270	2.7580	2.80580	+3.784%	34,373	+107.784%
2023-02-17	2.6850	2.7425	2.6705	2.70350	-9.642%	94,629	+115.646%
2023-02-16	2.9175	3.0425	2.8070	2.99200	-7.483%	167,743	+94.853%
2023-02-15	3.0405	3.1975	3.0320	3.23400	+33.786%	13,225	+80.272%
2023-02-14	2.3725	2.5125	2.3500	2.41730	+3.502%	65,095	+141.178%
2023-02-13	2.3250	2.3305	2.3250	2.33550	-18.901%	25,546	+149.625%
2023-02-10	2.9535	2.9535	2.9040	2.87980	+11.750%	18,045	+102.445%
2023-02-09	2.7850	2.7850	2.5825	2.57700	-21.169%	70,566	+126.232%
2023-02-08	3.3665	3.4045	3.2720	3.26900	+20.748%	10,423	+78.342%
2023-02-07	2.8330	2.8330	2.7200	2.70730	-3.304%	35,845	+115.344%
2023-02-06	2.7780	2.7995	2.7455	2.79980	-21.870%	67,817	+108.229%
2023-02-03	3.4500	3.6235	3.4500	3.58350	+21.875%	19,456	+62.690%
2023-02-02	2.7300	2.7935	2.7300	2.94030	-4.037%	80,390	+98.279%
2023-02-01	3.1235	3.1260	3.1235	3.06400	+21.718%	2,152	+90.274%
2023-01-31	2.5490	2.5490	2.5420	2.51730	-1.967%	32,351	+131.597%
2023-01-30	2.6020	2.6020	2.5780	2.56780	+2.047%	40,207	+127.043%
2023-01-27	2.5170	2.5335	2.5170	2.51630	-0.699%	24,826	+131.689%

.dark-mode .G0M6pC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G0M6pC{ color: #333333; background-color: white; border: 2px solid #333333; }DAGBVANECK CRYPTO AND BLOCKCHAIN UCITS ETFstock LSE

DAGB
VANECK CRYPTO AND BLOCKCHAIN UCITS ETF
stock LSE