Dark

DAPP
VANECK CRYPTO AND BLOCKCHAIN UCITS ETF
stock LSE

Inactive

Aug 2, 2024

7.52USD-7.160%(-0.58)63,507

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	7.9900	8.0700	7.4500	7.5200	-7.160%	63,507	0.000%
2024-08-01	8.3600	8.4700	8.1000	8.1000	-4.818%	42,925	-7.160%
2024-07-31	8.3700	8.5100	8.3200	8.5100	+2.654%	19,777	-11.633%
2024-07-30	8.4300	8.4600	8.1800	8.2900	-3.492%	4,811	-9.288%
2024-07-29	8.9200	9.0900	8.5500	8.5900	-1.829%	21,429	-12.456%
2024-07-26	8.7700	8.9500	8.7700	8.7500	+1.981%	27,496	-14.057%
2024-07-25	8.7700	8.8200	8.3500	8.5800	-7.643%	55,647	-12.354%
2024-07-24	9.3200	9.4700	9.2600	9.2900	-3.531%	33,001	-19.053%
2024-07-23	9.5500	9.6900	9.4300	9.6300	+2.447%	24,580	-21.911%
2024-07-22	9.6600	9.8000	9.4100	9.4000	+1.842%	25,825	-20.000%
2024-07-19	9.1800	9.4800	9.0800	9.2300	-1.072%	18,081	-18.527%
2024-07-18	9.9100	9.9500	9.3200	9.3300	-6.793%	7,857	-19.400%
2024-07-17	10.1800	10.3600	9.9700	10.0100	+0.704%	27,679	-24.875%
2024-07-16	9.7300	9.9600	9.5000	9.9400	+6.197%	64,798	-24.346%
2024-07-15	9.1100	9.3700	9.1000	9.3600	+11.561%	46,847	-19.658%
2024-07-10	8.4300	8.4300	8.2900	8.3900	+0.720%	7,624	-10.369%
2024-07-09	8.7600	8.8100	8.3300	8.3300	-4.472%	16,268	-9.724%
2024-07-08	8.5500	8.8300	8.5400	8.7200	+4.182%	20,327	-13.761%
2024-07-05	8.0300	8.3800	7.9900	8.3700	-0.119%	75,904	-10.155%
2024-07-04	8.5700	8.5700	8.3000	8.3800	-3.345%	25,293	-10.263%
2024-07-03	8.7600	8.8200	8.6100	8.6700	-2.255%	10,741	-13.264%
2024-07-02	8.7600	8.9600	8.7300	8.8700	+3.020%	37,918	-15.220%
2024-07-01	8.5300	8.6500	8.4400	8.6100	+3.735%	18,766	-12.660%
2024-06-28	8.4300	8.5200	8.2300	8.3000	-1.073%	2,834	-9.398%
2024-06-27	8.4000	8.6600	8.4000	8.3900	-3.006%	6,553	-10.369%
2024-06-26	8.4300	8.7400	8.4300	8.6500	+2.367%	23,553	-13.064%
2024-06-25	8.0800	8.5300	8.0800	8.4500	+3.427%	210,488	-11.006%
2024-06-24	7.9800	8.1900	7.9300	8.1700	-2.506%	21,536	-7.956%
2024-06-21	8.7900	8.7900	8.2900	8.3800	-5.737%	27,287	-10.263%
2024-06-20	8.7500	9.0000	8.7100	8.8900	+2.656%	24,360	-15.411%
2024-06-19	8.7700	8.7700	8.6800	8.6600	+1.524%	18,859	-13.164%
2024-06-18	8.6300	8.7300	8.4500	8.5300	+2.771%	99,530	-11.841%
2024-06-17	8.4000	8.4000	8.1800	8.3000	-1.073%	10,753	-9.398%
2024-06-14	8.3800	8.4900	8.2700	8.3900	+3.325%	30,437	-10.369%
2024-06-13	8.2800	8.5000	8.1800	8.1200	-3.218%	36,807	-7.389%
2024-06-12	7.8900	8.3900	7.8500	8.3900	+12.166%	34,366	-10.369%
2024-06-11	7.5700	7.5800	7.2400	7.4800	-4.225%	32,302	+0.535%
2024-06-10	7.7200	7.8300	7.5700	7.8100	-3.818%	11,869	-3.713%
2024-06-07	8.0600	8.1700	8.0000	8.1200	+1.500%	10,916	-7.389%
2024-06-06	7.6300	8.0000	7.6100	8.0000	+7.095%	27,724	-6.000%
2024-06-05	7.4700	7.5300	7.3300	7.4700	+3.034%	25,055	+0.669%
2024-06-04	7.0200	7.2700	7.0200	7.2500	+1.257%	8,671	+3.724%
2024-06-03	7.1100	7.3000	7.0900	7.1600	+1.705%	37,693	+5.028%
2024-05-31	7.0600	7.2600	7.0000	7.0400	-1.124%	39,891	+6.818%
2024-05-30	7.1700	7.3200	7.0800	7.1200	+0.141%	6,978	+5.618%
2024-05-29	7.1300	7.1300	7.0600	7.1100	-2.469%	11,475	+5.767%
2024-05-28	7.2400	7.3100	7.1600	7.2900	+0.413%	31,044	+3.155%
2024-05-24	6.9400	7.3400	6.9100	7.2600	+1.538%	7,360	+3.581%
2024-05-23	7.4700	7.4700	7.1200	7.1500	-4.412%	6,714	+5.175%
2024-05-22	7.2800	7.4800	7.2400	7.4800	+2.326%	11,116	+0.535%
2024-05-21	7.4400	7.4700	7.2100	7.3100	+4.878%	94,588	+2.873%
2024-05-20	6.7800	7.0000	6.7700	6.9700	+0.723%	16,622	+7.891%
2024-05-17	6.8000	6.9200	6.6600	6.9200	+2.823%	19,662	+8.671%
2024-05-16	6.7800	6.8300	6.6900	6.7300	+3.858%	126,094	+11.738%
2024-05-15	6.3900	6.6600	6.3900	6.4800	+1.887%	7,068	+16.049%
2024-05-14	6.1700	6.3400	6.1700	6.3600	-0.625%	17,199	+18.239%
2024-05-13	6.2200	6.4600	6.2200	6.4000	+0.629%	12,493	+17.500%
2024-05-10	6.6700	6.6700	6.3900	6.3600	-3.636%	19,752	+18.239%
2024-05-09	6.3800	6.4400	6.3700	6.6000	+2.964%	8,891	+13.939%
2024-05-08	6.4500	6.4500	6.3200	6.4100	-3.318%	23,239	+17.317%
2024-05-07	6.8000	6.8300	6.5800	6.6300	+6.080%	16,548	+13.424%
2024-05-02	6.1900	6.1900	6.0700	6.2500	+5.932%	4,305	+20.320%
2024-05-01	6.0000	6.0000	5.9500	5.9000	-5.751%	12,313	+27.458%
2024-04-30	6.5400	6.5400	6.2700	6.2600	-8.480%	10,999	+20.128%
2024-04-29	6.7900	6.8400	6.6200	6.8400	+0.588%	8,978	+9.942%
2024-04-26	6.8000	6.9600	6.7700	6.8000	+1.796%	28,967	+10.588%
2024-04-25	6.8800	6.8800	6.5400	6.6800	-4.161%	63,956	+12.575%
2024-04-24	7.1100	7.1500	6.9500	6.9700	-1.275%	40,698	+7.891%
2024-04-23	6.9000	7.1100	6.7600	7.0600	+10.658%	37,142	+6.516%
2024-04-22	6.4700	6.4700	6.3200	6.3800	+3.069%	42,066	+17.868%
2024-04-19	6.1200	6.2200	6.1100	6.1900	+0.162%	63,768	+21.486%
2024-04-18	5.9300	6.2400	5.8900	6.1800	+6.368%	18,950	+21.683%
2024-04-17	5.9200	6.0400	5.8500	5.8100	-0.369%	21,118	+29.432%
2024-04-16	6.0020	6.0620	5.8240	5.8315	-6.696%	19,864	+28.955%
2024-04-15	6.5000	6.5000	6.2500	6.2500	-5.923%	36,460	+20.320%
2024-04-12	6.8780	6.8780	6.6310	6.6435	-0.285%	10,474	+13.193%
2024-04-11	6.8320	6.9450	6.6570	6.6625	-1.631%	27,419	+12.871%
2024-04-10	6.7900	6.8860	6.6060	6.7730	-1.655%	20,222	+11.029%
2024-04-09	7.0550	7.0550	6.7490	6.8870	-2.774%	61,934	+9.191%
2024-04-08	7.1120	7.4230	6.9800	7.0835	+0.840%	49,067	+6.162%
2024-04-05	7.1130	7.1130	6.9120	7.0245	-4.200%	12,446	+7.054%
2024-04-04	7.1290	7.4730	7.1290	7.3325	+1.124%	11,972	+2.557%
2024-04-03	7.2450	7.3130	7.2150	7.2510	+1.883%	8,228	+3.710%
2024-04-02	8.5100	8.5100	7.0550	7.1170	-12.250%	36,619	+5.662%
2024-03-28	8.0030	8.3610	8.0000	8.1105	+3.030%	26,053	-7.281%
2024-03-27	7.8960	8.0320	7.7110	7.8720	+6.235%	8,192	-4.472%
2024-03-26	7.9380	8.1280	7.8330	7.4100	-6.551%	30,625	+1.484%
2024-03-25	7.5170	8.0150	7.5170	7.9295	+5.974%	30,068	-5.164%
2024-03-22	7.8430	7.8430	7.3810	7.4825	+20.472%	40,550	+0.501%
2024-03-21	6.0980	6.2950	6.0360	6.2110	-13.508%	390,613	+21.076%
2024-03-20	6.7500	7.3150	6.6360	7.1810	+33.749%	95,506	+4.721%
2024-03-19	5.2950	5.3630	5.0740	5.3690	-25.176%	305,740	+40.063%
2024-03-18	7.1300	7.1920	6.9270	7.1755	+2.478%	34,901	+4.801%
2024-03-15	6.7260	7.0280	6.6670	7.0020	+33.270%	34,400	+7.398%
2024-03-14	5.7080	5.7770	5.2730	5.2540	-8.705%	138,311	+43.129%
2024-03-13	5.5910	5.7550	5.5200	5.7550	+7.450%	165,821	+30.669%
2024-03-12	5.5570	5.5580	5.2900	5.3560	-25.997%	257,719	+40.403%
2024-03-11	7.6700	7.6710	7.1710	7.2375	+3.069%	114,279	+3.903%
2024-03-08	6.9050	7.5600	6.8860	7.0220	+31.375%	40,834	+7.092%
2024-03-07	5.3700	5.4700	5.2570	5.3450	-22.715%	274,416	+40.692%
2024-03-06	6.9090	6.9700	6.5500	6.9160	+32.770%	43,114	+8.733%
2024-03-05	5.5490	5.6630	5.1380	5.2090	-8.131%	369,970	+44.366%
2024-03-04	5.6270	5.9530	5.6270	5.6700	-17.814%	475,627	+32.628%
2024-03-01	6.8510	6.9740	6.7560	6.8990	+30.354%	11,834	+9.001%
2024-02-29	5.9440	5.9500	5.3670	5.2925	-11.982%	328,738	+42.088%
2024-02-28	6.0690	6.2720	5.9920	6.0130	+2.585%	390,760	+25.062%
2024-02-27	6.0480	6.2770	5.7960	5.8615	-17.860%	261,259	+28.295%
2024-02-26	6.4740	7.1360	6.4410	7.1360	+41.832%	21,256	+5.381%
2024-02-23	5.2800	5.2800	4.9980	5.0313	-4.719%	86,686	+49.464%
2024-02-22	5.3200	5.3460	5.1500	5.2805	-19.572%	185,753	+42.411%
2024-02-21	6.7300	6.8180	6.5130	6.5655	-1.434%	22,156	+14.538%
2024-02-20	6.9800	7.1500	6.6610	6.6610	-6.604%	55,530	+12.896%
2024-02-19	7.2160	7.2190	7.1320	7.1320	-2.060%	13,609	+5.440%
2024-02-16	7.3430	7.3750	7.0010	7.2820	+25.693%	35,773	+3.268%
2024-02-15	6.0370	6.1530	5.7500	5.7935	+1.578%	480,781	+29.801%
2024-02-14	5.2620	5.7820	5.2620	5.7035	-13.116%	347,938	+31.849%
2024-02-13	6.9240	6.9590	6.2310	6.5645	-4.697%	76,342	+14.556%
2024-02-12	6.3540	6.9500	6.2580	6.8880	+12.613%	34,126	+9.175%
2024-02-09	5.8400	6.3110	5.8400	6.1165	+8.603%	125,162	+22.946%
2024-02-08	5.2910	5.6650	5.2870	5.6320	+12.532%	40,936	+33.523%
2024-02-07	5.0270	5.0710	4.9640	5.0048	-2.116%	16,743	+50.256%
2024-02-06	4.9860	5.0430	4.9105	5.1130	+29.607%	13,329	+47.076%
2024-02-05	4.1650	4.1800	3.9410	3.9450	-25.454%	117,329	+90.621%
2024-02-02	5.4290	5.4300	5.3410	5.2920	+1.975%	6,039	+42.101%
2024-02-01	5.3260	5.3920	5.1710	5.1895	+18.339%	36,872	+44.908%
2024-01-30	4.4915	4.6120	4.3380	4.3853	-3.407%	206,721	+71.482%
2024-01-29	4.3425	4.5400	4.2250	4.5400	-15.085%	176,553	+65.639%
2024-01-26	4.9675	5.2580	4.9675	5.3465	+9.139%	52,672	+40.653%
2024-01-25	4.8845	4.8845	4.8150	4.8988	-1.814%	4,713	+53.507%
2024-01-24	4.9870	5.1450	4.9555	4.9893	+1.156%	65,189	+50.723%
2024-01-23	5.0020	5.0030	4.8790	4.9323	-4.153%	34,833	+52.464%
2024-01-22	5.0230	5.2250	4.9035	5.1460	+6.492%	76,831	+46.133%
2024-01-19	5.2040	5.2040	4.8840	4.8323	+13.528%	15,525	+55.619%
2024-01-18	4.2190	4.2735	4.1400	4.2565	+1.762%	106,973	+76.671%
2024-01-17	4.2700	4.2700	4.2000	4.1828	-4.715%	134,264	+79.784%
2024-01-16	4.4170	4.5170	4.2480	4.3898	-21.330%	204,002	+71.306%
2024-01-15	5.7230	5.7230	5.5510	5.5800	-3.108%	127,660	+34.767%
2024-01-12	6.2860	6.3030	5.7590	5.7590	-9.107%	278,748	+30.578%
2024-01-11	7.1390	7.4270	6.2580	6.3360	+19.446%	182,352	+18.687%
2024-01-10	5.2920	5.3100	5.0800	5.3045	-1.559%	109,869	+41.766%
2024-01-09	5.4110	5.4300	5.3150	5.3885	+4.530%	178,860	+39.556%
2024-01-08	5.1690	5.3280	4.9345	5.1550	+0.910%	125,249	+45.878%
2024-01-05	5.4210	5.4270	5.1430	5.1085	-5.660%	230,256	+47.206%
2024-01-04	5.3100	5.5520	5.2150	5.4150	+0.641%	114,883	+38.873%
2024-01-03	5.5830	5.5830	4.9385	5.3805	-24.979%	425,747	+39.764%
2024-01-02	7.6540	8.0630	7.1010	7.1720	+10.594%	96,875	+4.852%
2023-12-29	6.3690	6.5070	6.3690	6.4850	-20.135%	69,095	+15.960%
2023-12-28	8.6880	8.8350	8.0000	8.1200	-2.871%	103,202	-7.389%
2023-12-27	7.6350	8.3280	7.6350	8.3600	+16.727%	44,004	-10.048%
2023-12-22	7.0430	7.2670	7.0420	7.1620	+31.776%	35,268	+4.999%
2023-12-21	5.3170	5.4800	5.3170	5.4350	+0.074%	91,295	+38.362%
2023-12-20	5.1920	5.5290	5.1920	5.4310	-17.942%	208,938	+38.464%
2023-12-19	6.5110	6.7070	6.4760	6.6185	+35.458%	42,742	+13.621%
2023-12-18	4.6855	4.9600	4.5725	4.8860	+2.759%	133,750	+53.909%
2023-12-15	4.7920	4.7925	4.6165	4.7548	-20.442%	109,223	+58.156%
2023-12-14	5.9170	6.0100	5.8520	5.9765	+34.500%	28,027	+25.826%
2023-12-13	4.3135	4.4510	4.2360	4.4435	-17.384%	98,621	+69.236%
2023-12-12	5.4190	5.5390	5.3470	5.3785	+24.574%	61,536	+39.816%
2023-12-11	4.6745	4.6745	4.3900	4.3175	-27.771%	188,125	+74.175%
2023-12-08	5.6000	5.9420	5.5970	5.9775	+33.770%	21,831	+25.805%
2023-12-07	4.3120	4.5115	4.3120	4.4685	-2.227%	69,845	+68.289%
2023-12-06	4.5280	4.5460	4.4705	4.5703	-20.813%	134,276	+64.541%
2023-12-05	5.5250	5.8000	5.4910	5.7715	+6.761%	42,334	+30.295%
2023-12-04	5.5260	5.9500	5.3570	5.4060	+5.824%	753,821	+39.105%
2023-12-01	4.7435	5.0780	4.7435	5.1085	+36.873%	69,043	+47.206%
2023-11-30	3.8330	3.8330	3.8330	3.7323	-1.288%	34,079	+101.484%
2023-11-29	3.7145	3.8800	3.7145	3.7810	+1.790%	115,203	+98.889%
2023-11-28	3.5580	3.7130	3.5580	3.7145	-17.281%	93,922	+102.450%
2023-11-27	4.5110	4.5330	4.4365	4.4905	-0.439%	11,675	+67.465%
2023-11-24	4.3050	4.5155	4.2960	4.5103	+31.907%	4,033	+66.729%
2023-11-23	3.4410	3.4410	3.4205	3.4193	+2.160%	101,200	+119.928%
2023-11-22	3.3630	3.3635	3.3630	3.3470	-20.291%	41,613	+124.679%
2023-11-21	4.3040	4.3055	4.1270	4.1990	+22.552%	22,971	+79.090%
2023-11-20	3.3565	3.4260	3.3345	3.4263	-15.723%	57,046	+119.479%
2023-11-17	4.0330	4.0655	4.0330	4.0655	+25.062%	13,250	+84.971%
2023-11-16	3.4530	3.4530	3.2520	3.2508	-22.151%	126,562	+131.328%
2023-11-15	4.0170	4.1825	3.9980	4.1758	+31.405%	18,439	+80.085%
2023-11-14	3.1800	3.1800	3.1650	3.1778	-2.026%	161,809	+136.642%
2023-11-13	3.2715	3.2715	3.1775	3.2435	-1.697%	103,460	+131.848%
2023-11-10	3.3300	3.3640	3.3060	3.2995	-20.980%	113,548	+127.913%
2023-11-09	4.1535	4.4100	4.1410	4.1755	+26.194%	10,836	+80.098%
2023-11-08	3.4500	3.4500	3.3190	3.3088	-0.943%	43,025	+127.273%
2023-11-07	3.4020	3.4020	3.3365	3.3403	-21.451%	45,049	+125.129%
2023-11-06	4.3215	4.3950	4.2640	4.2525	+22.392%	26,041	+76.837%
2023-11-03	3.4710	3.5100	3.4120	3.4745	+3.934%	294,693	+116.434%
2023-11-02	3.3125	3.4145	3.3125	3.3430	+4.639%	100,984	+124.948%
2023-11-01	3.1700	3.2330	3.1520	3.1948	+0.646%	243,536	+135.382%
2023-10-31	3.1780	3.1780	3.1665	3.1743	-17.368%	45,569	+136.903%
2023-10-30	3.9100	3.9800	3.8575	3.8415	-1.777%	10,255	+95.757%
2023-10-27	3.8980	3.9185	3.8310	3.9110	-0.718%	14,819	+92.278%
2023-10-26	3.9785	4.0080	3.9300	3.9393	+16.125%	25,779	+90.897%
2023-10-25	3.3275	3.4200	3.2945	3.3923	+3.304%	81,485	+121.679%
2023-10-24	3.2865	3.4650	3.2865	3.2838	+7.903%	376,966	+129.003%
2023-10-23	3.0015	3.0635	2.9335	3.0433	+3.591%	94,036	+147.100%
2023-10-20	2.9340	3.0285	2.9340	2.9378	+0.455%	183,314	+155.974%
2023-10-19	2.9090	2.9245	2.8900	2.9245	-18.024%	46,360	+157.138%
2023-10-18	3.7575	3.7575	3.5690	3.5675	+13.868%	5,322	+110.792%
2023-10-17	2.9940	3.0005	2.9880	3.1330	+7.221%	33,060	+140.026%
2023-10-16	2.9430	3.0020	2.9430	2.9220	+1.837%	48,441	+157.358%
2023-10-13	2.9410	2.9410	2.8965	2.8693	-2.348%	22,638	+162.085%
2023-10-12	3.0125	3.0125	2.9450	2.9383	-0.767%	15,906	+155.930%
2023-10-11	3.0750	3.0750	3.0280	2.9610	-4.776%	40,834	+153.968%
2023-10-10	3.1640	3.1640	3.1460	3.1095	+2.614%	19,329	+141.840%
2023-10-09	3.0810	3.0815	3.0095	3.0303	-17.599%	109,302	+148.160%
2023-10-06	3.5740	3.5750	3.5740	3.6775	+3.301%	30,037	+104.487%
2023-10-05	3.6250	3.6250	3.6250	3.5600	-0.386%	141	+111.236%
2023-10-04	3.5370	3.5480	3.5000	3.5738	-0.714%	19,795	+110.420%
2023-10-03	3.7835	3.7955	3.6090	3.5995	+10.744%	5,787	+108.918%
2023-10-02	3.2690	3.2970	3.2370	3.2503	+4.010%	169,364	+131.363%
2023-09-29	3.1705	3.1705	3.1445	3.1250	+2.499%	28,628	+140.640%
2023-09-27	3.0025	3.0655	3.0025	3.0488	-17.365%	26,646	+146.654%
2023-09-26	3.7490	3.7490	3.7470	3.6895	+20.375%	2,733	+103.822%
2023-09-25	3.0420	3.0825	3.0385	3.0650	-19.907%	31,301	+145.351%
2023-09-22	3.9070	3.9070	3.9070	3.8268	+22.309%	1,127	+96.509%
2023-09-21	3.2295	3.2295	3.1195	3.1288	-25.247%	20,870	+140.348%
2023-09-19	4.1590	4.2225	4.1400	4.1855	-1.917%	8,382	+79.668%
2023-09-18	4.0980	4.3265	4.0980	4.2673	+4.660%	33,121	+76.224%
2023-09-15	4.1940	4.1940	4.1695	4.0773	-2.894%	5,199	+84.436%
2023-09-14	4.0865	4.0865	4.0780	4.1988	+29.653%	2,628	+79.099%
2023-09-13	3.2855	3.2855	3.2825	3.2385	-1.078%	20,701	+132.206%
2023-09-12	3.3700	3.3700	3.3115	3.2738	-19.211%	7,172	+129.702%
2023-09-11	4.2135	4.2135	4.0805	4.0523	+20.881%	4,494	+85.574%
2023-09-08	3.3890	3.4085	3.3600	3.3523	-0.960%	61,924	+124.324%
2023-09-07	3.4325	3.4325	3.4325	3.3848	-20.517%	9,274	+122.170%
2023-09-06	4.2975	4.2975	4.2975	4.2585	-1.647%	654	+76.588%
2023-09-05	4.3215	4.3595	4.2585	4.3298	+25.491%	4,127	+73.680%
2023-09-04	3.4420	3.4420	3.4350	3.4503	-21.366%	17,311	+117.952%
2023-09-01	4.5335	4.5335	4.3455	4.3878	+18.324%	9,134	+71.384%
2023-08-31	3.7365	3.7470	3.7075	3.7083	-20.886%	75,096	+102.788%
2023-08-30	4.7485	4.7545	4.7290	4.6873	-1.164%	12,297	+60.434%
2023-08-29	4.2745	4.6710	4.2120	4.7425	+42.183%	34,446	+58.566%
2023-08-25	3.3635	3.3660	3.3515	3.3355	-0.818%	7,876	+125.453%
2023-08-24	3.5300	3.5530	3.3800	3.3630	-22.748%	40,359	+123.610%
2023-08-23	4.2875	4.3450	4.2165	4.3533	+30.385%	12,538	+72.743%
2023-08-22	3.3755	3.3755	3.3755	3.3388	-21.316%	31,956	+125.231%
2023-08-21	4.3440	4.3480	4.2940	4.2433	+25.475%	18,859	+77.221%
2023-08-18	3.4710	3.4710	3.3705	3.3818	-26.527%	224,505	+122.367%
2023-08-17	4.7255	4.7430	4.5930	4.6028	-3.794%	40,941	+63.379%
2023-08-16	4.9285	4.9285	4.8160	4.7843	-4.818%	5,895	+57.181%
2023-08-15	5.0470	5.0720	5.0210	5.0265	+25.710%	13,428	+49.607%
2023-08-14	4.0565	4.0565	3.9750	3.9985	-1.255%	11,630	+88.071%
2023-08-11	4.0625	4.0630	4.0625	4.0493	-21.654%	17,882	+85.711%
2023-08-10	5.1780	5.1780	5.1780	5.1685	+27.791%	3,934	+45.497%
2023-08-09	4.0900	4.1865	4.0900	4.0445	-21.091%	48,421	+85.932%
2023-08-08	4.8790	5.1580	4.8790	5.1255	+33.268%	28,563	+46.717%
2023-08-07	4.0915	4.0915	4.0915	3.8460	-8.221%	43,578	+95.528%
2023-08-04	4.2845	4.2845	4.1995	4.1905	-23.349%	51,307	+79.454%
2023-08-03	5.5540	5.5540	5.4180	5.4670	-1.487%	9,076	+37.553%
2023-08-02	5.7150	5.7150	5.7100	5.5495	+27.458%	7,000	+35.508%
2023-08-01	4.3770	4.3770	4.3630	4.3540	-5.368%	25,325	+72.715%
2023-07-31	4.5540	4.6305	4.5540	4.6010	+0.568%	21,459	+63.443%
2023-07-28	4.4665	4.5355	4.4665	4.5750	-0.543%	23,897	+64.372%
2023-07-27	4.6505	4.6800	4.5930	4.6000	-21.179%	75,550	+63.478%
2023-07-26	5.9630	5.9630	5.8160	5.8360	-2.814%	4,401	+28.855%
2023-07-25	5.7480	6.0150	5.7480	6.0050	+34.768%	35,333	+25.229%
2023-07-24	4.6165	4.6165	4.4550	4.4558	-25.376%	35,746	+68.769%
2023-07-21	6.1320	6.1320	5.7720	5.9710	+24.124%	22,362	+25.942%
2023-07-20	4.9035	4.9680	4.9035	4.8105	-23.594%	32,044	+56.325%
2023-07-19	6.1840	6.2170	6.1450	6.2960	+2.391%	16,058	+19.441%
2023-07-18	6.2690	6.2690	6.1070	6.1490	+23.822%	15,354	+22.296%
2023-07-17	4.8680	5.0070	4.8515	4.9660	-2.109%	108,116	+51.430%
2023-07-14	5.1200	5.1760	5.0570	5.0730	+6.479%	277,804	+48.236%
2023-07-13	4.5525	4.7185	4.5150	4.7643	-20.826%	76,829	+57.841%
2023-07-12	5.9880	6.1130	5.9570	6.0175	+31.530%	21,685	+24.969%
2023-07-11	4.5800	4.5800	4.5800	4.5750	-19.680%	32,989	+64.372%
2023-07-10	5.4720	5.6960	5.4390	5.6960	+1.896%	29,191	+32.022%
2023-07-07	5.1620	5.5830	5.1620	5.5900	+8.734%	4,001	+34.526%
2023-07-06	5.2110	5.4330	5.0520	5.1410	+26.704%	43,808	+46.275%
2023-07-05	4.1120	4.1235	4.0925	4.0575	-22.337%	90,918	+85.336%
2023-07-04	5.1900	5.2270	5.1900	5.2245	+1.437%	15,407	+43.937%
2023-07-03	4.8230	5.1470	4.7645	5.1505	+38.902%	38,023	+46.005%
2023-06-30	3.7955	3.8300	3.6400	3.7080	-0.536%	116,665	+102.805%
2023-06-29	3.6710	3.7270	3.6595	3.7280	+2.437%	39,796	+101.717%
2023-06-28	3.6000	3.6435	3.5635	3.6393	+3.292%	45,037	+106.633%
2023-06-27	3.4600	3.5650	3.4560	3.5233	-21.202%	49,792	+113.436%
2023-06-26	4.4755	4.6600	4.4755	4.4713	-2.373%	55,932	+68.184%
2023-06-23	4.4725	4.5850	4.4290	4.5800	+6.636%	21,303	+64.192%
2023-06-22	4.4835	4.4970	4.4000	4.2950	-4.788%	5,246	+75.087%
2023-06-21	4.4445	4.4455	4.4300	4.5110	+40.377%	11,236	+66.704%
2023-06-20	3.2000	3.2000	3.2000	3.2135	+1.171%	24,046	+134.013%
2023-06-19	3.1600	3.1600	3.1600	3.1763	-17.734%	51,946	+136.753%
2023-06-16	3.8630	3.8630	3.8630	3.8610	+0.639%	133	+94.768%
2023-06-15	3.8795	3.8795	3.8795	3.8365	+26.354%	7,036	+96.012%
2023-06-13	3.0885	3.1000	3.0770	3.0363	+0.513%	38,366	+147.670%
2023-06-12	2.9800	3.0495	2.9700	3.0208	-21.138%	26,904	+148.941%
2023-06-09	3.8810	3.8810	3.8810	3.8305	-2.046%	9,760	+96.319%
2023-06-08	3.8125	3.8125	3.8125	3.9105	+24.685%	53	+92.303%
2023-06-07	3.1845	3.1845	3.1470	3.1363	-20.570%	21,276	+139.773%
2023-06-05	4.0200	4.0400	3.9725	3.9485	-2.718%	5,431	+90.452%
2023-06-02	4.1675	4.1675	4.1675	4.0588	+28.953%	32,400	+85.276%
2023-05-31	3.2110	3.2315	3.1340	3.1475	-2.900%	54,702	+138.920%
2023-05-30	3.2025	3.3100	3.1955	3.2415	+2.618%	77,983	+131.991%
2023-05-26	3.1200	3.1780	3.1200	3.1588	+2.692%	48,136	+138.065%
2023-05-25	3.1650	3.1805	3.0885	3.0760	+0.398%	14,043	+144.473%
2023-05-24	3.1065	3.1065	3.0760	3.0638	-24.552%	69,165	+145.447%
2023-05-23	4.0225	4.0495	4.0215	4.0608	+31.481%	19,136	+85.185%
2023-05-22	3.1075	3.1170	3.0735	3.0885	-20.148%	72,273	+143.484%
2023-05-19	3.8200	3.8595	3.7465	3.8678	+21.867%	10,058	+94.426%
2023-05-18	3.0295	3.2155	3.0295	3.1738	+4.660%	95,980	+136.940%
2023-05-17	2.9285	2.9980	2.9115	3.0325	+4.594%	39,219	+147.980%
2023-05-16	2.8210	2.8975	2.8210	2.8993	-18.237%	16,561	+159.373%
2023-05-15	3.4955	3.4955	3.4955	3.5460	+30.690%	5,567	+112.070%
2023-05-12	2.7515	2.7515	2.7180	2.7133	-22.891%	40,557	+177.153%
2023-05-11	3.7430	3.7430	3.6060	3.5188	+15.864%	9,983	+113.709%
2023-05-10	2.8185	2.9995	2.8185	3.0370	-15.132%	68,506	+147.613%
2023-05-09	3.5450	3.5760	3.5440	3.5785	+23.354%	8,349	+110.144%
2023-05-05	2.9030	2.9195	2.8790	2.9010	-20.614%	14,586	+159.221%
2023-05-04	3.6010	3.6500	3.6000	3.6543	+2.727%	4,976	+105.785%
2023-05-03	3.5870	3.6010	3.5425	3.5573	+0.381%	15,792	+111.396%
2023-05-02	3.4820	3.5255	3.4215	3.5438	-2.307%	7,340	+112.202%
2023-04-28	3.6495	3.6500	3.6270	3.6275	+1.318%	8,267	+107.305%
2023-04-27	3.6060	3.6570	3.5185	3.5803	-3.859%	10,123	+110.038%
2023-04-26	3.5190	3.7195	3.5190	3.7240	+37.326%	34,812	+101.933%
2023-04-25	2.7210	2.7420	2.7005	2.7118	-0.848%	11,514	+177.307%
2023-04-24	2.8170	2.8295	2.7350	2.7350	-4.304%	91,268	+174.954%
2023-04-21	2.8885	2.8895	2.8305	2.8580	-3.765%	98,948	+163.121%
2023-04-20	3.0060	3.0195	2.9615	2.9698	-4.563%	27,655	+153.216%
2023-04-19	3.3000	3.3000	3.1040	3.1118	-24.379%	136,409	+141.661%
2023-04-18	4.0135	4.2055	4.0135	4.1150	+30.997%	19,117	+82.746%
2023-04-17	3.2925	3.2925	3.0785	3.1413	-1.675%	39,397	+139.391%
2023-04-14	3.2495	3.3685	3.2420	3.1948	-20.517%	212,570	+135.382%
2023-04-13	3.6575	3.9805	3.6575	4.0195	+11.288%	15,167	+87.088%
2023-04-12	3.6200	3.8155	3.5630	3.6118	-0.605%	22,225	+108.206%
2023-04-11	3.2200	3.6190	3.2200	3.6338	+17.923%	42,938	+106.946%
2023-04-06	3.0245	3.0445	3.0245	3.0815	+0.834%	663	+144.037%
2023-04-05	3.1990	3.2230	3.0445	3.0560	+21.294%	6,885	+146.073%
2023-04-04	2.5670	2.5670	2.4975	2.5195	-20.332%	27,503	+198.472%
2023-04-03	3.2150	3.2355	3.1550	3.1625	+20.923%	10,283	+137.787%
2023-03-31	2.4915	2.6090	2.4580	2.6153	+3.823%	73,214	+187.539%
2023-03-30	2.4825	2.5290	2.4825	2.5190	+3.289%	37,593	+198.531%
2023-03-29	2.3740	2.4705	2.3740	2.4388	+8.425%	52,783	+208.348%
2023-03-28	2.2970	2.3180	2.2520	2.2493	-20.387%	79,163	+234.326%
2023-03-27	2.9895	2.9895	2.7970	2.8253	-5.470%	9,816	+166.166%
2023-03-24	2.9870	2.9870	2.9870	2.9888	+17.586%	2,178	+151.606%
2023-03-23	2.5015	2.5600	2.4200	2.5418	-22.257%	80,881	+195.853%
2023-03-22	3.2520	3.2875	3.2520	3.2695	+25.591%	6,917	+130.005%
2023-03-21	2.4995	2.5820	2.4745	2.6033	+7.397%	33,162	+188.864%
2023-03-20	2.5460	2.5895	2.4360	2.4240	-0.607%	100,609	+210.231%
2023-03-17	2.4400	2.4545	2.3940	2.4388	+7.389%	54,844	+208.348%
2023-03-16	2.2720	2.2850	2.2540	2.2710	-14.736%	54,180	+231.132%
2023-03-15	2.7295	2.7295	2.6620	2.6635	+13.437%	10,312	+182.335%
2023-03-14	2.1690	2.3800	2.1690	2.3480	+9.464%	102,728	+220.273%
2023-03-13	2.1185	2.2145	2.0360	2.1450	-13.133%	101,784	+250.583%
2023-03-10	2.4400	2.4855	2.3395	2.4693	+11.355%	19,054	+204.540%
2023-03-09	2.2285	2.2340	2.2245	2.2175	-18.234%	30,809	+239.121%
2023-03-08	2.7285	2.7470	2.7285	2.7120	+16.670%	2,066	+177.286%
2023-03-07	2.3470	2.3470	2.3230	2.3245	-3.867%	32,284	+223.510%
2023-03-06	2.3585	2.4410	2.3585	2.4180	+4.224%	44,282	+211.001%
2023-03-03	2.3000	2.3430	2.2900	2.3200	-0.485%	70,157	+224.138%
2023-03-02	2.3875	2.3900	2.3310	2.3313	-20.455%	65,792	+222.567%
2023-03-01	2.9520	3.0405	2.9280	2.9308	+17.312%	20,167	+156.585%
2023-02-28	2.4030	2.4880	2.4030	2.4983	+2.524%	34,468	+201.005%
2023-02-27	2.4560	2.4840	2.4430	2.4368	-0.164%	34,441	+208.601%
2023-02-24	2.5630	2.5630	2.4220	2.4408	-3.887%	22,145	+208.096%
2023-02-23	2.6200	2.6200	2.5365	2.5395	+0.028%	34,070	+196.121%
2023-02-22	2.5815	2.6240	2.4980	2.5388	-3.203%	42,655	+196.203%
2023-02-21	2.7900	2.7900	2.6225	2.6228	-19.988%	104,640	+186.716%
2023-02-17	3.2500	3.3030	3.2235	3.2780	+9.559%	13,050	+129.408%
2023-02-16	2.9175	3.0425	2.8070	2.9920	-7.483%	167,743	+151.337%
2023-02-15	3.0405	3.1975	3.0320	3.2340	+10.375%	13,225	+132.529%
2023-02-14	2.8835	3.0000	2.8835	2.9300	+25.455%	1,656	+156.655%
2023-02-13	2.3250	2.3305	2.3250	2.3355	-18.901%	25,546	+221.987%
2023-02-10	2.9535	2.9535	2.9040	2.8798	-8.199%	18,045	+161.129%
2023-02-09	3.3025	3.3180	3.3025	3.1370	+15.885%	10,456	+139.719%
2023-02-08	2.7635	2.8430	2.7140	2.7070	-16.894%	21,304	+177.798%
2023-02-07	3.3720	3.3905	3.2855	3.2573	-3.644%	12,606	+130.866%
2023-02-06	3.3410	3.3565	3.3200	3.3805	+13.983%	5,219	+122.452%
2023-02-03	2.8265	2.9935	2.8265	2.9658	-17.761%	84,672	+153.557%
2023-02-02	3.3970	3.3970	3.3965	3.6063	+43.964%	8,009	+108.524%
2023-02-01	2.5190	2.5190	2.4920	2.5050	-0.489%	17,723	+200.200%

.dark-mode .nXRdC0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nXRdC0{ color: #333333; background-color: white; border: 2px solid #333333; }DAPPVANECK CRYPTO AND BLOCKCHAIN UCITS ETFstock LSE

DAPP
VANECK CRYPTO AND BLOCKCHAIN UCITS ETF
stock LSE