Dark

DAM
VanEck Digital Assets Mining ETF
stock NASDAQ

Inactive

Apr 24, 2023

11.47USD-2.783%(-0.33)3,176

Pre-market

0.00USD-100.000%(-11.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-24	11.6700	11.6700	11.3100	11.4700	-2.783%	3,176	0.000%
2023-04-21	12.2000	12.2000	11.7983	11.7983	-1.916%	2,218	-2.783%
2023-04-20	12.6800	12.7900	12.0288	12.0288	-7.185%	7,495	-4.646%
2023-04-19	13.4300	13.4300	12.9600	12.9600	-7.710%	12,758	-11.497%
2023-04-18	13.8500	14.6700	13.8500	14.0427	+3.255%	7,239	-18.321%
2023-04-17	13.6700	13.6700	13.0584	13.6000	-7.546%	8,648	-15.662%
2023-04-14	14.2100	14.9100	14.1800	14.7100	+1.870%	12,550	-22.026%
2023-04-13	13.1800	14.5900	13.1800	14.4400	+13.255%	14,648	-20.568%
2023-04-12	13.0800	13.1300	12.6900	12.7500	-2.850%	11,813	-10.039%
2023-04-11	12.0200	13.3200	12.0200	13.1241	+10.009%	8,852	-12.604%
2023-04-10	10.8800	11.9300	10.7800	11.9300	+10.124%	11,495	-3.856%
2023-04-06	10.8700	10.8800	10.8332	10.8332	+1.630%	2,554	+5.878%
2023-04-05	10.6500	10.7300	10.6464	10.6595	-4.249%	1,456	+7.604%
2023-04-04	11.4600	11.5100	11.1325	11.1325	-2.003%	7,299	+3.032%
2023-04-03	11.2800	11.3600	10.8650	11.3600	+0.709%	13,462	+0.968%
2023-03-31	11.3900	11.3986	11.2800	11.2800	+4.899%	1,508	+1.684%
2023-03-30	11.0200	11.0200	10.7001	10.7532	+0.724%	1,353	+6.666%
2023-03-29	10.4700	10.6759	10.4700	10.6759	+7.939%	382	+7.438%
2023-03-28	9.7700	9.8907	9.7700	9.8907	-0.295%	373	+15.968%
2023-03-27	9.9300	10.0600	9.9200	9.9200	-5.078%	1,714	+15.625%
2023-03-24	10.6700	10.6700	10.3800	10.4507	-4.473%	1,305	+9.753%
2023-03-23	10.5400	11.3400	10.5400	10.9400	+4.395%	4,410	+4.845%
2023-03-22	11.6300	11.6300	10.4794	10.4794	-7.914%	1,494	+9.453%
2023-03-21	11.0200	11.3800	11.0200	11.3800	+7.701%	645	+0.791%
2023-03-20	10.9590	10.9590	10.5200	10.5663	-0.341%	1,384	+8.553%
2023-03-17	10.2500	10.6025	10.2500	10.6025	+8.145%	1,134	+8.182%
2023-03-16	9.5897	9.8040	9.5897	9.8040	+4.005%	125	+16.993%
2023-03-15	9.4265	9.4265	9.4265	9.4265	-1.190%	50	+21.678%
2023-03-14	9.5400	9.5400	9.5400	9.5400	+4.435%	78	+20.231%
2023-03-13	8.8700	9.1349	8.8200	9.1349	+13.608%	628	+25.562%
2023-03-10	8.3100	8.3100	7.8800	8.0407	-3.241%	1,781	+42.649%
2023-03-09	9.0000	9.0000	8.3100	8.3100	-9.087%	1,778	+38.026%
2023-03-08	9.2100	9.2100	9.1406	9.1406	-0.646%	761	+25.484%
2023-03-07	9.3000	9.3000	9.2000	9.2000	-2.864%	585	+24.674%
2023-03-06	9.5000	9.8100	9.4713	9.4713	-0.512%	1,261	+21.103%
2023-03-03	9.5500	9.6100	9.2650	9.5200	-0.513%	5,398	+20.483%
2023-03-02	9.4326	9.5691	9.3631	9.5691	-1.389%	4,208	+19.865%
2023-03-01	9.6900	9.7500	9.6900	9.7039	-2.034%	544	+18.200%
2023-02-28	9.9110	10.0100	9.9054	9.9054	+1.584%	1,346	+15.795%
2023-02-27	9.8200	9.8200	9.7509	9.7509	+0.823%	861	+17.630%
2023-02-24	9.7200	9.7200	9.6000	9.6713	-6.377%	903	+18.598%
2023-02-23	10.1429	10.3300	10.1429	10.3300	-1.054%	336	+11.036%
2023-02-22	10.1500	10.4400	10.1500	10.4400	-1.259%	1,159	+9.866%
2023-02-21	11.1700	11.1700	10.5731	10.5731	-6.671%	1,768	+8.483%
2023-02-17	11.1200	11.3288	10.8614	11.3288	+0.700%	5,024	+1.246%
2023-02-16	11.4100	12.1500	11.2501	11.2501	-3.301%	4,725	+1.955%
2023-02-15	10.4801	11.6341	10.4801	11.6341	+13.889%	1,519	-1.411%
2023-02-14	9.8100	10.2153	9.8100	10.2153	+7.643%	963	+12.283%
2023-02-13	9.5000	9.5500	9.4131	9.4900	-0.452%	6,450	+20.864%
2023-02-10	9.6000	9.7800	9.5331	9.5331	-4.236%	1,338	+20.318%
2023-02-09	11.0300	11.0300	9.9300	9.9548	-9.475%	3,888	+15.221%
2023-02-08	11.0120	11.0120	10.9968	10.9968	-2.286%	1,453	+4.303%
2023-02-07	10.2500	11.2541	10.2500	11.2541	-1.174%	3,675	+1.918%
2023-02-06	11.2200	11.3900	11.2200	11.3878	-1.032%	1,982	+0.722%
2023-02-03	12.5000	12.5000	11.5065	11.5065	-6.469%	3,843	-0.317%
2023-02-02	12.0604	12.8200	11.8600	12.3024	+9.888%	19,240	-6.766%
2023-02-01	10.4800	11.2600	10.4800	11.1954	+6.826%	1,599	+2.453%
2023-01-31	10.4200	10.6000	10.4200	10.4800	+2.362%	4,734	+9.447%
2023-01-30	10.8200	11.2199	10.2382	10.2382	-5.661%	7,149	+12.031%
2023-01-27	10.5350	10.9436	10.5350	10.8526	+2.900%	6,843	+5.689%
2023-01-26	10.4501	10.5467	10.4501	10.5467	+1.462%	301	+8.754%
2023-01-25	10.2500	10.3947	10.2100	10.3947	-1.751%	1,676	+10.345%
2023-01-24	10.6900	10.6900	10.5800	10.5800	-1.764%	621	+8.412%
2023-01-23	10.6501	10.8500	10.5500	10.7700	+5.796%	3,962	+6.500%
2023-01-20	9.6700	10.1800	9.6700	10.1800	+7.494%	5,743	+12.672%
2023-01-19	9.1100	9.4703	9.1084	9.4703	+0.842%	5,096	+21.115%
2023-01-18	10.5000	10.5681	9.3600	9.3912	-10.132%	13,415	+22.136%
2023-01-17	10.6000	10.8100	10.2700	10.4500	+8.066%	10,323	+9.761%
2023-01-13	9.6500	9.6700	9.5000	9.6700	+4.203%	4,543	+18.614%
2023-01-12	8.4900	9.2800	8.4900	9.2800	+18.822%	542	+23.599%
2023-01-11	7.9200	7.9200	7.8100	7.8100	-1.761%	558	+46.863%
2023-01-10	7.5690	7.9500	7.5690	7.9500	+10.570%	5,054	+44.277%
2023-01-09	7.0400	7.1900	7.0400	7.1900	+10.615%	541	+59.527%
2023-01-06	6.5000	6.5000	6.5000	6.5000	+0.154%	31	+76.462%
2023-01-05	6.4900	6.4900	6.4900	6.4900	-1.665%	139	+76.733%
2023-01-04	6.4400	6.6300	6.4400	6.5999	+10.551%	669	+73.791%
2023-01-03	6.0000	6.0000	5.9000	5.9700	+0.168%	6,285	+92.127%
2022-12-30	5.7400	5.9600	5.7400	5.9600	+4.058%	787	+92.450%
2022-12-29	5.7276	5.7276	5.7276	5.7276	+4.813%	273	+100.258%
2022-12-28	5.6500	5.7400	5.4646	5.4646	-3.760%	899	+109.896%
2022-12-27	5.8200	5.8500	5.6781	5.6781	-5.836%	2,939	+102.004%
2022-12-23	6.0195	6.0300	6.0195	6.0300	-1.792%	628	+90.216%
2022-12-22	6.1200	6.1400	5.9133	6.1400	+1.824%	2,141	+86.808%
2022-12-21	6.1300	6.1300	6.0300	6.0300	-0.985%	808	+90.216%
2022-12-20	6.1599	6.1599	6.0894	6.0900	+2.353%	551	+88.342%
2022-12-19	6.3500	6.3500	5.9500	5.9500	-6.593%	1,822	+92.773%
2022-12-16	6.5000	6.5000	6.3147	6.3700	-3.485%	2,585	+80.063%
2022-12-15	6.6700	6.6700	6.6000	6.6000	-5.403%	4,218	+73.788%
2022-12-14	6.9000	6.9770	6.8200	6.9770	-0.076%	2,319	+64.397%
2022-12-13	7.6300	7.6300	6.9823	6.9823	-1.762%	222	+64.273%
2022-12-12	7.1143	7.1143	7.1000	7.1075	-3.078%	1,600	+61.379%
2022-12-09	7.3332	7.3332	7.3332	7.3332	0.000%	57	+56.412%
2022-12-08	7.2100	7.3332	7.2100	7.3332	+3.692%	1,179	+56.412%
2022-12-07	7.0721	7.0721	7.0721	7.0721	-4.262%	303	+62.187%
2022-12-06	7.3869	7.3869	7.3869	7.3869	-3.816%	115	+55.275%
2022-12-05	7.6800	7.6800	7.6800	7.6800	-5.563%	356	+49.349%
2022-12-02	8.1324	8.1324	8.1324	8.1324	+3.203%	96	+41.041%
2022-12-01	8.0800	8.0800	7.8800	7.8800	-0.443%	1,005	+45.558%
2022-11-30	7.6000	7.9151	7.6000	7.9151	+4.905%	515	+44.913%
2022-11-29	7.5800	7.5800	7.5450	7.5450	-0.188%	246	+52.021%
2022-11-28	7.5592	7.5592	7.5592	7.5592	-5.923%	38	+51.736%
2022-11-25	8.0351	8.0351	8.0351	8.0351	-1.228%	2	+42.749%
2022-11-23	7.8800	8.1350	7.8800	8.1350	+5.739%	239	+40.996%
2022-11-22	7.7300	7.7400	7.6935	7.6935	-0.084%	206	+49.087%
2022-11-21	7.9500	7.9500	7.7000	7.7000	-9.412%	124	+48.961%
2022-11-18	8.8077	8.8077	8.4300	8.5000	-4.659%	2,831	+34.941%
2022-11-17	8.9100	8.9154	8.9093	8.9154	-3.038%	2,062	+28.654%
2022-11-16	9.1947	9.1947	9.1947	9.1947	-6.463%	92	+24.746%
2022-11-15	9.9200	10.0499	9.8300	9.8300	+3.911%	978	+16.684%
2022-11-14	9.7871	9.9000	9.4600	9.4600	-2.474%	1,827	+21.247%
2022-11-11	9.7000	9.7000	9.7000	9.7000	+4.120%	14	+18.247%
2022-11-10	9.2300	9.3162	9.2300	9.3162	+6.846%	155	+23.119%
2022-11-09	9.4600	9.4600	8.7193	8.7193	-10.295%	674	+31.547%
2022-11-08	10.2700	10.2700	9.6848	9.7200	-6.848%	1,019	+18.004%
2022-11-07	10.3800	10.4346	10.3800	10.4346	+0.146%	772	+9.923%
2022-11-04	10.4194	10.4194	10.4194	10.4194	+3.796%	58	+10.083%
2022-11-03	10.0383	10.0383	10.0383	10.0383	-2.780%	152	+14.262%
2022-11-02	10.3253	10.3253	10.3253	10.3253	-5.520%	6	+11.086%
2022-11-01	10.9286	10.9286	10.9286	10.9286	-2.025%	74	+4.954%
2022-10-31	11.2400	11.2550	11.1545	11.1545	-5.068%	4,051	+2.828%
2022-10-28	11.6300	11.7500	11.6300	11.7500	+1.732%	202	-2.383%
2022-10-27	11.5500	11.5500	11.5500	11.5500	-5.336%	6	-0.693%
2022-10-26	12.2011	12.2011	12.2011	12.2011	+1.743%	131	-5.992%
2022-10-25	11.8100	11.9921	11.8100	11.9921	+11.658%	353	-4.354%
2022-10-24	10.5100	10.7400	10.5001	10.7400	+0.788%	521	+6.797%
2022-10-21	10.4500	10.6560	10.4500	10.6560	+2.032%	232	+7.639%
2022-10-20	10.4438	10.4438	10.4438	10.4438	-1.231%	4	+9.826%
2022-10-19	10.5750	10.5750	10.5000	10.5740	-3.257%	227	+8.474%
2022-10-18	11.2500	11.2500	10.9050	10.9300	-1.175%	213	+4.941%
2022-10-17	11.3780	11.3780	11.0600	11.0600	+3.558%	303	+3.707%
2022-10-14	10.6800	10.6800	10.6800	10.6800	-6.500%	84	+7.397%
2022-10-13	10.5800	11.4225	10.5800	11.4225	+2.527%	241	+0.416%
2022-10-12	11.1410	11.1410	11.1410	11.1410	+0.321%	473	+2.953%
2022-10-11	11.2500	11.2500	11.0000	11.1054	-2.069%	708	+3.283%
2022-10-10	11.3400	11.3400	11.3400	11.3400	-5.183%	110	+1.146%
2022-10-07	11.9599	11.9599	11.9599	11.9599	-9.160%	9	-4.096%
2022-10-06	13.1659	13.1659	13.1659	13.1659	-0.307%	1	-12.881%
2022-10-05	13.2065	13.2065	13.2065	13.2065	-2.028%	59	-13.149%
2022-10-04	13.4799	13.4799	13.4799	13.4799	+8.534%	0	-14.910%
2022-10-03	12.1079	12.4200	12.1079	12.4200	+0.606%	107	-7.649%
2022-09-30	12.3452	12.3452	12.3452	12.3452	+0.211%	0	-7.089%
2022-09-29	12.0000	12.3192	12.0000	12.3192	-3.831%	106	-6.893%
2022-09-28	12.8100	12.8100	12.8100	12.8100	+5.267%	4	-10.461%
2022-09-27	12.1690	12.1690	12.1690	12.1690	+2.547%	171	-5.744%
2022-09-26	11.8667	11.8667	11.8667	11.8667	-0.404%	69	-3.343%
2022-09-23	11.9148	11.9148	11.9148	11.9148	-3.990%	118	-3.733%
2022-09-22	12.4100	12.4100	12.4100	12.4100	-4.366%	147	-7.575%
2022-09-21	13.0300	13.0300	12.9765	12.9765	+0.509%	272	-11.609%
2022-09-20	12.9108	12.9108	12.9108	12.9108	-4.359%	64	-11.160%
2022-09-19	13.6400	13.6400	13.4993	13.4993	-3.088%	190	-15.033%
2022-09-16	13.9295	13.9295	13.9295	13.9295	-4.324%	70	-17.657%
2022-09-15	14.5591	14.5591	14.5591	14.5591	-1.768%	50	-21.218%
2022-09-14	14.6800	14.8211	14.6800	14.8211	+0.212%	199	-22.610%
2022-09-13	14.8400	14.8400	14.7898	14.7898	-9.016%	356	-22.447%
2022-09-12	16.0400	16.2553	16.0400	16.2553	+1.685%	443	-29.438%
2022-09-09	15.9859	15.9859	15.9859	15.9859	+7.395%	33	-28.249%
2022-09-08	14.8851	14.8851	14.8851	14.8851	+6.610%	78	-22.943%
2022-09-07	13.9622	13.9622	13.9622	13.9622	+2.512%	274	-17.850%
2022-09-06	13.6200	13.6200	13.6200	13.6200	-4.822%	45	-15.786%
2022-09-02	14.5000	14.5000	14.3100	14.3100	-1.619%	292	-19.846%
2022-09-01	14.4505	14.5455	14.4505	14.5455	-4.604%	387	-21.144%
2022-08-31	14.9400	15.2475	14.9400	15.2475	+1.539%	805	-24.775%
2022-08-30	14.6700	15.0164	14.6700	15.0164	-0.174%	202	-23.617%
2022-08-29	15.1300	15.1300	15.0425	15.0425	+0.651%	269	-23.749%
2022-08-26	16.1600	16.1600	14.9452	14.9452	-6.669%	1,095	-23.253%
2022-08-25	16.0131	16.0131	16.0131	16.0131	+0.513%	88	-28.371%
2022-08-24	16.0100	16.0100	15.9313	15.9313	+1.302%	350	-28.003%
2022-08-23	15.7265	15.7265	15.7265	15.7265	+1.990%	6	-27.066%
2022-08-22	15.8000	15.8000	15.4197	15.4197	-3.807%	581	-25.615%
2022-08-19	17.0600	17.0600	16.0300	16.0300	-10.723%	3,621	-28.447%
2022-08-18	18.3000	18.3000	17.9553	17.9553	-1.812%	1,026	-36.119%
2022-08-17	18.5000	18.5000	18.2866	18.2866	-6.986%	611	-37.276%
2022-08-16	19.5000	19.6600	19.5000	19.6600	-5.930%	630	-41.658%
2022-08-15	20.6506	20.8993	20.6506	20.8993	+1.355%	638	-45.118%
2022-08-12	19.3000	20.6200	19.3000	20.6200	+6.031%	430	-44.374%
2022-08-11	19.4471	19.4471	19.4471	19.4471	+1.636%	105	-41.019%
2022-08-10	18.8100	19.1340	18.8100	19.1340	+9.903%	293	-40.054%
2022-08-09	18.2300	18.2300	17.4099	17.4099	-4.516%	285	-34.118%
2022-08-08	18.5534	18.6300	18.1200	18.2334	+4.428%	993	-37.093%
2022-08-05	17.4115	17.4603	17.0403	17.4603	+2.231%	598	-34.308%
2022-08-04	17.1400	17.1400	17.0792	17.0792	-0.175%	3,076	-32.842%
2022-08-03	16.7999	17.1091	16.7999	17.1091	+5.553%	311	-32.960%
2022-08-02	15.4800	16.4900	15.4800	16.2090	+4.642%	580	-29.237%
2022-08-01	15.4900	15.4900	15.4900	15.4900	-0.641%	6	-25.952%
2022-07-29	15.5600	15.5900	15.5600	15.5900	-0.511%	454	-26.427%
2022-07-28	15.5854	15.6700	15.5854	15.6700	+4.467%	153	-26.803%
2022-07-27	14.0500	15.0100	14.0500	15.0000	+10.619%	2,344	-23.533%
2022-07-26	14.4800	14.4800	13.5600	13.5600	-8.254%	666	-15.413%
2022-07-25	14.7800	14.7800	14.7800	14.7800	-4.908%	80	-22.395%
2022-07-22	17.1700	17.1700	15.4001	15.5428	-7.318%	2,254	-26.204%
2022-07-21	16.0900	16.7700	16.0000	16.7700	+1.249%	2,059	-31.604%
2022-07-20	16.6100	16.6100	16.5631	16.5631	+5.286%	407	-30.750%
2022-07-19	15.1500	15.7316	15.1500	15.7316	+14.244%	415	-27.089%
2022-07-18	13.7702	13.7702	13.7702	13.7702	+5.357%	25	-16.704%
2022-07-15	13.0700	13.0700	13.0700	13.0700	+2.934%	7	-12.242%
2022-07-14	12.6975	12.6975	12.6975	12.6975	+0.149%	16	-9.667%
2022-07-13	12.4000	12.7900	12.4000	12.6786	-0.009%	336	-9.533%
2022-07-12	12.6798	12.6798	12.6798	12.6798	-2.086%	3	-9.541%
2022-07-11	13.3653	13.3653	12.9500	12.9500	-6.667%	239	-11.429%
2022-07-08	13.7849	13.8750	13.7849	13.8750	+3.855%	312	-17.333%
2022-07-07	12.9400	13.3600	12.9400	13.3600	+10.566%	405	-14.147%
2022-07-06	12.0833	12.0833	12.0833	12.0833	-3.512%	111	-5.076%
2022-07-05	11.6700	12.5231	11.6700	12.5231	+7.439%	510	-8.409%
2022-07-01	11.5700	11.6560	11.5700	11.6560	+2.141%	305	-1.596%
2022-06-30	11.5000	11.5000	11.4117	11.4117	-4.264%	274	+0.511%
2022-06-29	12.3000	12.3000	11.9200	11.9200	-4.640%	1,574	-3.775%
2022-06-28	13.4300	13.4300	12.5000	12.5000	-5.847%	1,473	-8.240%
2022-06-27	13.3420	13.3600	13.2763	13.2763	-3.956%	294	-13.605%
2022-06-24	14.0900	14.0900	13.7100	13.8231	+3.272%	869	-17.023%
2022-06-23	13.3851	13.3851	13.3851	13.3851	+2.103%	65	-14.308%
2022-06-22	13.5901	13.6800	13.1094	13.1094	-5.881%	362	-12.506%
2022-06-21	13.9900	14.6800	13.9285	13.9285	+5.200%	2,295	-17.651%
2022-06-17	13.5100	13.5100	13.2400	13.2400	-0.265%	184	-13.369%
2022-06-16	13.1639	13.3800	13.1600	13.2752	-5.986%	1,688	-13.598%
2022-06-15	13.9900	14.2500	13.6400	14.1205	+2.000%	2,089	-18.771%
2022-06-14	14.0750	14.0750	13.8436	13.8436	-0.992%	430	-17.146%
2022-06-13	14.1700	14.1700	13.8050	13.9823	-14.275%	1,971	-17.968%
2022-06-10	16.3106	16.3106	16.3106	16.3106	-4.064%	257	-29.678%
2022-06-09	17.3800	17.3800	17.0015	17.0015	-6.931%	276	-32.535%
2022-06-08	18.2676	18.2676	18.2676	18.2676	-0.737%	51	-37.211%
2022-06-07	18.0100	18.4032	17.9150	18.4032	-1.085%	522	-37.674%
2022-06-06	18.6051	18.6051	18.6051	18.6051	-0.016%	80	-38.350%
2022-06-03	18.6080	18.6080	18.6080	18.6080	-4.114%	72	-38.360%
2022-06-02	18.6200	19.4063	18.6200	19.4063	+4.318%	547	-40.895%
2022-06-01	20.3200	20.3200	18.6030	18.6030	-7.255%	107	-38.343%
2022-05-31	20.5700	20.5700	20.0582	20.0582	+3.190%	657	-42.816%
2022-05-27	19.4382	19.4382	19.4382	19.4382	+4.948%	61	-40.992%
2022-05-26	17.6300	18.5217	17.4000	18.5217	+4.230%	635	-38.073%
2022-05-25	17.7000	17.7701	17.4800	17.7701	+2.198%	5,156	-35.453%
2022-05-24	17.2900	17.3879	17.2789	17.3879	-7.301%	666	-34.035%
2022-05-23	19.1700	19.1700	18.7574	18.7574	+0.113%	249	-38.851%
2022-05-20	20.0900	20.0900	17.8700	18.7363	-3.460%	1,064	-38.782%
2022-05-19	19.0100	19.4078	19.0100	19.4078	+3.880%	479	-40.900%
2022-05-18	19.2809	19.4750	18.6300	18.6829	-6.103%	808	-38.607%
2022-05-17	19.8972	19.8972	19.8972	19.8972	+7.069%	274	-42.354%
2022-05-16	18.5401	18.5835	18.5401	18.5835	-7.427%	570	-38.279%
2022-05-13	19.5700	20.0744	19.5700	20.0744	+10.757%	282	-42.863%
2022-05-12	17.1800	18.1248	17.1800	18.1248	-0.657%	3,268	-36.717%
2022-05-11	19.4400	20.0700	18.2447	18.2447	-11.747%	844	-37.132%
2022-05-10	22.6400	22.6400	20.6731	20.6731	-3.529%	799	-44.517%
2022-05-09	24.1100	24.1100	21.2100	21.4294	-16.156%	2,012	-46.475%
2022-05-06	25.5588	25.5588	25.5588	25.5588	-3.335%	203	-55.123%
2022-05-05	26.4407	26.4407	26.4407	26.4407	-9.783%	38	-56.620%
2022-05-04	26.8800	29.3080	26.8800	29.3080	+5.345%	1,503	-60.864%
2022-05-03	27.8210	27.8210	27.8210	27.8210	-0.364%	12	-58.772%
2022-05-02	27.2510	27.9227	27.1000	27.9227	+4.223%	801	-58.922%
2022-04-29	26.7913	26.7913	26.7913	26.7913	-5.748%	27	-57.188%
2022-04-28	27.7090	28.7400	27.0000	28.4253	+2.948%	2,323	-59.649%
2022-04-27	27.9100	27.9100	27.6114	27.6114	-0.345%	1,754	-58.459%
2022-04-26	27.7071	27.7071	27.7071	27.7071	-7.534%	220	-58.603%
2022-04-25	29.0600	29.9646	29.0600	29.9646	+1.148%	293	-61.721%
2022-04-22	31.4800	31.4800	29.6245	29.6245	-4.381%	709	-61.282%
2022-04-21	32.1000	32.1000	30.9818	30.9818	-5.527%	311	-62.978%
2022-04-20	33.6000	33.6000	32.7700	32.7942	-1.931%	5,179	-65.024%
2022-04-19	33.4400	33.4400	33.4400	33.4400	+1.233%	344	-65.700%
2022-04-18	32.7500	33.0326	32.7500	33.0326	-1.487%	300	-65.277%
2022-04-14	34.9279	34.9279	33.5313	33.5313	-4.493%	434	-65.793%
2022-04-13	35.1005	35.1088	35.1005	35.1088	+4.106%	269	-67.330%
2022-04-12	34.6400	34.6400	33.7241	33.7241	-4.410%	506	-65.989%
2022-04-11	35.2800	35.2800	35.2800	35.2800	-2.281%	278	-67.489%
2022-04-08	37.3900	37.3900	36.1035	36.1035	-3.507%	1,046	-68.230%
2022-04-07	37.1100	37.4156	37.1100	37.4156	-7.542%	464	-69.344%
2022-04-05	43.4600	43.4600	40.4676	40.4676	-5.939%	2,422	-71.656%
2022-04-04	43.0500	43.0500	42.9900	43.0225	+2.482%	245	-73.340%
2022-04-01	42.2300	42.2300	41.5900	41.9806	+0.847%	753	-72.678%
2022-03-31	42.5822	42.5822	41.6279	41.6279	-3.912%	950	-72.446%
2022-03-30	44.4700	44.8200	43.3229	43.3229	-4.910%	3,622	-73.524%
2022-03-29	45.1700	45.5599	45.0900	45.5599	+2.359%	892	-74.824%
2022-03-28	46.0500	46.0500	44.5100	44.5100	+2.111%	1,521	-74.231%
2022-03-25	44.5800	44.5800	43.5900	43.5900	-0.000%	2,445	-73.687%
2022-03-24	41.1600	43.5901	41.1600	43.5901	+4.388%	1,281	-73.687%
2022-03-23	43.1200	43.1200	41.6400	41.7578	-0.362%	4,324	-72.532%
2022-03-22	41.8901	42.3100	41.8901	41.9096	+5.139%	4,986	-72.632%
2022-03-21	40.0390	40.0390	39.6531	39.8610	-1.741%	1,039	-71.225%
2022-03-18	38.2300	40.9800	38.2300	40.5673	+5.152%	796	-71.726%
2022-03-17	36.1500	38.5797	36.1500	38.5797	+7.825%	16,487	-70.269%
2022-03-16	34.8600	36.2300	34.7700	35.7800	+7.480%	6,094	-67.943%
2022-03-15	32.6800	33.3500	31.7000	33.2900	+2.810%	10,093	-65.545%
2022-03-14	34.2500	34.3100	32.1800	32.3800	-6.833%	11,099	-64.577%
2022-03-11	37.2790	37.2790	34.7547	34.7547	-7.064%	16,698	-66.997%
2022-03-10	36.5000	37.3965	36.0490	37.3965	0.000%	3,468	-69.329%

.dark-mode .c17Y0j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c17Y0j{ color: #333333; background-color: white; border: 2px solid #333333; }DAMVanEck Digital Assets Mining ETFstock NASDAQ

DAM
VanEck Digital Assets Mining ETF
stock NASDAQ