Dark

DAPP
VanEck Digital Transformation ETF
stock NASDAQ ETF

At Close

Jun 25, 2025 3:59:52 PM EDT

15.48USD+0.065%(+0.01)245,076

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 25, 2025 9:22:30 AM EDT

15.90USD+2.780%(+0.43)8,862

After-hours

Jun 24, 2025 4:00:30 PM EDT

15.45USD-0.323%(-0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-25	15.950	15.950000	15.4000	15.4800	+0.065%	245,076	0.000%
2025-06-24	15.240	15.686700	15.1400	15.4700	+2.247%	359,388	+0.065%
2025-06-23	14.880	15.360000	14.4769	15.1300	-0.852%	240,527	+2.313%
2025-06-20	15.540	15.630000	15.1554	15.2600	-0.327%	850,559	+1.442%
2025-06-18	14.640	15.310000	14.4500	15.3100	+4.363%	956,176	+1.110%
2025-06-17	15.010	15.120000	14.4900	14.6700	-4.118%	299,526	+5.521%
2025-06-16	15.030	15.360000	15.0300	15.3000	+6.620%	181,750	+1.176%
2025-06-13	14.320	14.640000	14.1700	14.3500	-3.171%	178,338	+7.875%
2025-06-12	14.770	15.080000	14.6900	14.8200	-0.803%	671,997	+4.453%
2025-06-11	15.010	15.180000	14.7700	14.9400	-1.386%	319,024	+3.614%
2025-06-10	15.410	15.410000	14.9600	15.1500	-1.174%	569,334	+2.178%
2025-06-09	15.210	15.420000	15.0800	15.3300	+1.188%	867,357	+0.978%
2025-06-06	14.160	15.409900	14.1600	15.1500	+8.680%	395,113	+2.178%
2025-06-05	14.700	14.770000	13.8200	13.9400	-3.194%	657,767	+11.047%
2025-06-04	14.020	14.605000	13.9300	14.4000	+2.055%	511,929	+7.500%
2025-06-03	13.790	14.139900	13.6000	14.1100	+5.142%	185,881	+9.709%
2025-06-02	12.950	13.480000	12.9500	13.4200	+4.762%	587,171	+15.350%
2025-05-30	12.940	12.960000	12.6005	12.8100	-2.586%	775,407	+20.843%
2025-05-29	13.700	13.700000	13.1500	13.1500	-2.593%	355,135	+17.719%
2025-05-28	14.040	14.040000	13.3351	13.5000	-3.983%	213,882	+14.667%
2025-05-27	14.040	14.210000	13.7600	14.0600	+4.613%	905,408	+10.100%
2025-05-23	13.195	13.710000	12.9700	13.4400	-5.618%	916,403	+15.179%
2025-05-22	14.680	15.066100	14.0500	14.2400	-5.570%	1,460,731	+8.708%
2025-05-21	14.000	15.700000	13.9600	15.0800	+9.673%	1,415,623	+2.653%
2025-05-20	13.600	13.860000	13.3850	13.7500	+2.612%	682,418	+12.582%
2025-05-19	12.860	13.470000	12.7800	13.4000	+2.446%	358,785	+15.522%
2025-05-16	12.470	13.220000	12.4700	13.0800	+5.825%	587,481	+18.349%
2025-05-15	12.520	12.520000	12.0000	12.3600	-2.907%	815,829	+25.243%
2025-05-14	12.960	13.008400	12.6400	12.7300	-1.471%	731,365	+21.603%
2025-05-13	12.540	12.980000	12.4100	12.9200	+6.163%	653,020	+19.814%
2025-05-12	12.240	12.450000	11.9902	12.1700	+4.195%	374,634	+27.198%
2025-05-09	11.520	11.955000	11.3300	11.6800	+0.603%	483,736	+32.534%
2025-05-08	11.310	11.730000	11.1750	11.6100	+7.600%	825,095	+33.333%
2025-05-07	10.910	10.959100	10.6850	10.7900	-0.369%	356,794	+43.466%
2025-05-06	10.490	10.880000	10.4900	10.8300	+0.744%	423,060	+42.936%
2025-05-05	10.860	10.900000	10.6012	10.7500	-2.627%	506,130	+44.000%
2025-05-02	10.860	11.245000	10.7600	11.0400	+1.939%	717,495	+40.217%
2025-05-01	10.740	11.040000	10.5800	10.8300	+4.436%	199,603	+42.936%
2025-04-30	10.270	10.385000	10.0200	10.3700	-1.985%	488,455	+49.277%
2025-04-29	10.500	10.650000	10.4100	10.5800	-0.094%	187,842	+46.314%
2025-04-28	10.700	10.756600	10.2300	10.5900	-0.470%	176,901	+46.176%
2025-04-25	10.470	10.730000	10.3200	10.6400	+2.604%	536,305	+45.489%
2025-04-24	9.940	10.390000	9.9400	10.3700	+3.908%	285,462	+49.277%
2025-04-23	10.250	10.310000	9.8600	9.9800	+1.941%	439,962	+55.110%
2025-04-22	9.120	9.850000	9.1200	9.7900	+9.753%	153,517	+58.121%
2025-04-21	9.070	9.187800	8.7929	8.9200	-0.668%	282,479	+73.543%
2025-04-17	8.970	9.020000	8.7300	8.9800	+0.899%	137,043	+72.383%
2025-04-16	8.740	9.000000	8.6820	8.9000	-0.780%	184,862	+73.933%
2025-04-15	9.350	9.360000	8.8300	8.9700	-3.236%	115,886	+72.575%
2025-04-14	9.390	9.530000	9.1300	9.2700	+1.422%	394,074	+66.990%
2025-04-11	8.830	9.170000	8.6700	9.1400	+6.527%	472,614	+69.365%
2025-04-10	9.020	9.020000	8.3700	8.5800	-7.841%	708,347	+80.420%
2025-04-09	8.040	9.500000	7.9100	9.3100	+16.230%	405,790	+66.273%
2025-04-08	9.010	9.070000	7.9150	8.0100	-6.096%	359,073	+93.258%
2025-04-07	7.910	9.201500	7.8000	8.5300	-1.387%	371,580	+81.477%
2025-04-04	8.760	8.860000	8.0000	8.6500	-4.420%	475,329	+78.960%
2025-04-03	9.090	9.280000	8.9400	9.0500	-8.770%	345,586	+71.050%
2025-04-02	9.350	9.920000	9.3000	9.9200	+3.766%	220,837	+56.048%
2025-04-01	9.060	9.560000	8.8602	9.5600	+5.869%	277,216	+61.925%
2025-03-31	9.100	9.120000	8.7700	9.0300	-3.215%	773,818	+71.429%
2025-03-28	9.970	9.970000	9.3000	9.3300	-7.624%	256,530	+65.916%
2025-03-27	10.130	10.360000	9.9700	10.1000	-1.077%	159,798	+53.267%
2025-03-26	10.860	10.860000	10.1800	10.2100	-5.812%	313,893	+51.616%
2025-03-25	11.090	11.190000	10.7400	10.8400	-3.128%	255,052	+42.804%
2025-03-24	10.710	11.210000	10.7100	11.1900	+7.907%	156,055	+38.338%
2025-03-21	10.220	10.410000	10.0850	10.3700	-0.860%	81,244	+49.277%
2025-03-20	10.390	10.750000	10.3400	10.4600	-0.853%	74,938	+47.992%
2025-03-19	10.140	10.680000	10.0900	10.5500	+4.663%	222,667	+46.730%
2025-03-18	10.400	10.400000	10.0200	10.0800	-4.816%	336,765	+53.571%
2025-03-17	10.460	10.709900	10.2000	10.5900	+0.379%	177,833	+46.176%
2025-03-14	10.240	10.605800	10.1900	10.5500	+6.458%	104,848	+46.730%
2025-03-13	10.360	10.376100	9.8600	9.9100	-4.344%	209,734	+56.206%
2025-03-12	10.610	10.680000	10.0300	10.3600	+0.388%	207,168	+49.421%
2025-03-11	10.110	10.445300	9.7400	10.3200	+3.200%	186,579	+50.000%
2025-03-10	10.820	10.900000	9.7800	10.0000	-11.583%	348,414	+54.800%
2025-03-07	11.120	11.520000	10.8100	11.3100	+1.072%	198,752	+36.870%
2025-03-06	11.390	11.760000	11.0200	11.1900	-5.729%	477,957	+38.338%
2025-03-05	11.380	11.870000	11.1000	11.8700	+5.888%	301,928	+30.413%
2025-03-04	10.860	11.580000	10.3700	11.2100	-0.089%	604,071	+38.091%
2025-03-03	12.670	12.940000	11.1200	11.2200	-5.316%	532,031	+37.968%
2025-02-28	11.170	11.890000	11.0600	11.8500	+4.405%	1,325,797	+30.633%
2025-02-27	12.060	12.356900	11.2800	11.3500	-1.646%	534,291	+36.388%
2025-02-26	11.460	11.850000	11.2900	11.5400	+0.874%	298,426	+34.142%
2025-02-25	12.060	12.220000	11.1300	11.4400	-9.992%	564,483	+35.315%
2025-02-24	13.530	13.587300	12.5300	12.7100	-6.130%	278,659	+21.794%
2025-02-21	14.820	15.050000	13.5100	13.5400	-8.016%	405,427	+14.328%
2025-02-20	14.970	14.970000	14.3500	14.7200	-0.541%	169,485	+5.163%
2025-02-19	14.950	15.170000	14.7300	14.8000	-0.202%	135,983	+4.595%
2025-02-18	15.290	15.290000	14.7300	14.8300	-2.754%	171,443	+4.383%
2025-02-14	15.190	15.370500	15.0801	15.2500	+0.660%	81,884	+1.508%
2025-02-13	14.760	15.170000	14.4800	15.1500	+2.921%	271,355	+2.178%
2025-02-12	14.330	14.849400	14.2500	14.7200	+1.517%	101,703	+5.163%
2025-02-11	14.910	15.170000	14.4300	14.5000	-4.668%	176,585	+6.759%
2025-02-10	15.260	15.340000	15.0700	15.2100	+0.862%	121,871	+1.775%
2025-02-07	15.250	15.820000	14.9600	15.0800	+1.072%	365,860	+2.653%
2025-02-06	15.120	15.510000	14.7050	14.9200	-0.401%	1,344,507	+3.753%
2025-02-05	15.140	15.395000	14.8900	14.9800	-1.057%	237,243	+3.338%
2025-02-04	15.120	15.320000	14.9429	15.1400	0.000%	103,538	+2.246%
2025-02-03	13.930	15.290000	13.9300	15.1400	-0.264%	259,601	+2.246%
2025-01-31	15.590	15.930000	15.0600	15.1800	-1.493%	359,279	+1.976%
2025-01-30	14.900	15.540000	14.9000	15.4100	+4.973%	353,895	+0.454%
2025-01-29	14.360	14.819900	14.2200	14.6800	+1.662%	340,462	+5.450%
2025-01-28	14.770	14.770000	14.0600	14.4400	-0.138%	307,455	+7.202%
2025-01-27	15.740	15.780000	13.9301	14.4600	-14.286%	872,041	+7.054%
2025-01-24	17.000	17.559000	16.7706	16.8700	+1.018%	275,801	-8.239%
2025-01-23	16.400	17.348800	16.3400	16.7000	-0.060%	398,881	-7.305%
2025-01-22	16.470	16.900000	16.0600	16.7100	+0.663%	297,845	-7.361%
2025-01-21	16.990	17.090000	15.9000	16.6000	-0.955%	539,071	-6.747%
2025-01-17	16.820	17.273900	16.6648	16.7600	+3.841%	288,394	-7.637%
2025-01-16	16.000	16.330000	15.7500	16.1400	+0.062%	423,757	-4.089%
2025-01-15	15.810	16.325000	15.6500	16.1300	+6.118%	377,673	-4.030%
2025-01-14	15.310	15.619600	14.9529	15.2000	+3.051%	223,387	+1.842%
2025-01-13	14.500	14.780000	14.1601	14.7500	-2.897%	238,076	+4.949%
2025-01-10	15.100	15.270000	14.6200	15.1900	-1.171%	428,006	+1.909%
2025-01-08	15.680	15.769014	14.9800	15.3700	-3.151%	167,158	+0.716%
2025-01-07	16.960	16.990000	15.7700	15.8700	-7.247%	354,448	-2.457%
2025-01-06	16.970	17.280000	16.6800	17.1100	+3.134%	523,012	-9.527%
2025-01-03	15.240	16.600000	15.1500	16.5900	+9.940%	288,810	-6.691%
2025-01-02	14.960	15.440000	14.6400	15.0900	+5.010%	320,826	+2.584%
2024-12-31	15.110	15.200000	14.2400	14.3700	-2.112%	270,821	+7.724%
2024-12-30	15.000	15.000000	14.2600	14.6800	-4.551%	673,427	+5.450%
2024-12-27	16.010	16.070000	15.2300	15.3800	-3.755%	319,895	+0.650%
2024-12-26	15.890	16.180000	15.7550	15.9800	-1.480%	488,146	-3.129%
2024-12-24	15.590	16.290000	15.5400	16.2200	+6.430%	562,178	-4.562%
2024-12-23	15.900	15.900000	15.1300	15.2400	-7.915%	509,641	+1.575%
2024-12-20	15.960	16.750000	15.8606	16.5500	+1.846%	542,412	-6.465%
2024-12-19	17.670	17.870000	16.1419	16.2500	-4.859%	398,811	-4.738%
2024-12-18	19.010	19.185000	16.8400	17.0800	-10.716%	703,792	-9.368%
2024-12-17	19.780	19.780000	18.7900	19.1300	-1.797%	295,833	-19.080%
2024-12-16	18.840	20.160000	18.6493	19.4800	+5.583%	302,954	-20.534%
2024-12-13	18.590	18.810000	18.1200	18.4500	+0.163%	248,775	-16.098%
2024-12-12	18.940	19.400000	18.2600	18.4200	-0.701%	463,144	-15.961%
2024-12-11	18.370	18.800000	18.1500	18.5500	+3.631%	251,464	-16.550%
2024-12-10	18.840	18.840000	17.6000	17.9000	-3.504%	128,303	-13.520%
2024-12-09	20.010	20.030000	18.4785	18.5500	-8.123%	817,976	-16.550%
2024-12-06	19.290	20.590000	19.1900	20.1900	+6.207%	392,653	-23.328%
2024-12-05	20.370	20.709900	18.9235	19.0100	-2.162%	305,966	-18.569%
2024-12-04	18.270	19.490000	18.2000	19.4300	+6.876%	429,205	-20.329%
2024-12-03	17.800	18.435100	17.5700	18.1800	-0.110%	145,801	-14.851%
2024-12-02	18.640	19.030000	18.0033	18.2000	-3.191%	350,378	-14.945%
2024-11-29	18.710	19.610000	18.6201	18.8000	+2.508%	567,856	-17.660%
2024-11-27	17.420	18.470000	17.4200	18.3400	+8.009%	281,232	-15.594%
2024-11-26	17.660	18.140000	16.7450	16.9800	-7.340%	330,340	-8.834%
2024-11-25	18.900	18.920000	17.7201	18.3250	-0.785%	267,639	-15.525%
2024-11-22	17.350	18.790000	17.1500	18.4700	+5.845%	262,676	-16.188%
2024-11-21	19.140	19.340000	17.0800	17.4500	-3.963%	509,454	-11.289%
2024-11-20	18.580	18.860000	17.7950	18.1700	+0.331%	572,015	-14.805%
2024-11-19	17.310	18.200000	17.1000	18.1100	+4.743%	406,731	-14.522%
2024-11-18	17.000	17.799900	16.8100	17.2900	+0.934%	306,912	-10.468%
2024-11-15	16.610	17.170000	16.2000	17.1300	+3.567%	497,744	-9.632%
2024-11-14	17.550	17.730000	16.4401	16.5400	-3.529%	382,092	-6.409%
2024-11-13	18.850	19.560000	17.0200	17.1450	-8.413%	458,107	-9.711%
2024-11-12	18.070	18.840000	17.8400	18.7200	-0.742%	513,943	-17.308%
2024-11-11	17.630	19.010000	17.4100	18.8600	+16.420%	526,815	-17.922%
2024-11-08	15.950	16.200000	15.5800	16.2000	+0.372%	288,244	-4.444%
2024-11-07	15.350	16.305100	15.2800	16.1400	+3.661%	417,461	-4.089%
2024-11-06	14.600	15.600000	14.4000	15.5700	+17.421%	615,704	-0.578%
2024-11-05	12.950	13.370000	12.9300	13.2600	+4.657%	313,460	+16.742%
2024-11-04	12.850	12.900000	12.5642	12.6700	-2.463%	204,080	+22.178%
2024-11-01	13.380	13.866600	12.9500	12.9900	-1.888%	226,600	+19.169%
2024-10-31	14.170	14.170000	13.2200	13.2400	-8.374%	819,581	+16.918%
2024-10-30	14.390	14.700000	14.1500	14.4500	-1.701%	134,898	+7.128%
2024-10-29	14.920	15.140000	14.5400	14.7000	+0.754%	555,178	+5.306%
2024-10-28	13.920	14.720000	13.9200	14.5900	+7.675%	589,170	+6.100%
2024-10-25	13.890	14.035000	13.4000	13.5500	-1.812%	330,781	+14.244%
2024-10-24	13.690	13.990000	13.3700	13.8000	+3.448%	110,996	+12.174%
2024-10-23	13.680	13.830000	13.0200	13.3400	-4.235%	414,350	+16.042%
2024-10-22	13.790	14.050000	13.5300	13.9300	+0.796%	129,282	+11.127%
2024-10-21	13.490	13.853200	13.0500	13.8200	+1.468%	376,034	+12.012%
2024-10-18	13.140	13.690000	13.0000	13.6200	+6.489%	178,663	+13.656%
2024-10-17	13.000	13.000000	12.6450	12.7900	-1.992%	153,874	+21.032%
2024-10-16	12.550	13.060000	12.3899	13.0500	+6.531%	133,451	+18.621%
2024-10-15	12.390	12.800000	11.9900	12.2500	-1.606%	747,443	+26.367%
2024-10-14	12.330	12.639900	12.0800	12.4500	+4.064%	159,808	+24.337%
2024-10-11	11.250	11.980000	11.2400	11.9638	+7.395%	515,040	+29.390%
2024-10-10	11.290	11.340000	11.0000	11.1400	-1.066%	621,591	+38.959%
2024-10-09	11.450	11.555000	11.2000	11.2600	-2.002%	489,153	+37.478%
2024-10-08	11.440	11.630000	11.3200	11.4900	-0.433%	70,507	+34.726%
2024-10-07	11.850	11.970000	11.3700	11.5400	-1.029%	134,649	+34.142%
2024-10-04	11.600	11.725000	11.3200	11.6600	+3.095%	27,634	+32.762%
2024-10-03	11.270	11.430000	11.0900	11.3100	+0.266%	58,370	+36.870%
2024-10-02	11.050	11.430000	10.9500	11.2800	+0.535%	283,450	+37.234%
2024-10-01	11.850	11.850000	11.0200	11.2200	-4.592%	138,608	+37.968%
2024-09-30	11.900	12.035000	11.7300	11.7600	-4.623%	433,316	+31.633%
2024-09-27	12.410	12.480000	12.1700	12.3300	+1.232%	470,406	+25.547%
2024-09-26	11.930	12.350000	11.7200	12.1800	+5.546%	862,533	+27.094%
2024-09-25	11.780	11.976200	11.5400	11.5400	-2.037%	449,572	+34.142%
2024-09-24	11.250	11.780000	11.1700	11.7800	+4.248%	115,366	+31.409%
2024-09-23	11.130	11.390000	11.0700	11.3000	+2.541%	319,945	+36.991%
2024-09-20	10.980	11.080000	10.8000	11.0200	+0.639%	677,089	+40.472%
2024-09-19	11.260	11.340000	10.9500	10.9500	+2.336%	96,507	+41.370%
2024-09-18	10.710	11.348000	10.6900	10.7000	-1.018%	116,016	+44.673%
2024-09-17	10.670	11.110000	10.6700	10.8100	+2.077%	197,563	+43.201%
2024-09-16	10.680	10.690000	10.3500	10.5900	-2.933%	55,647	+46.176%
2024-09-13	10.680	11.020000	10.6400	10.9100	+2.345%	93,990	+41.888%
2024-09-12	10.490	10.740000	10.3300	10.6600	+1.621%	121,040	+45.216%
2024-09-11	10.400	10.570000	10.0250	10.4900	-0.569%	47,855	+47.569%
2024-09-10	10.190	10.560000	9.9700	10.5500	+2.626%	216,198	+46.730%
2024-09-09	9.680	10.290000	9.6800	10.2800	+8.553%	285,631	+50.584%
2024-09-06	10.100	10.290000	9.4100	9.4700	-5.865%	156,840	+63.464%
2024-09-05	10.010	10.220000	9.9000	10.0600	+3.179%	41,327	+53.877%
2024-09-04	9.710	10.010000	9.5300	9.7500	-0.205%	72,668	+58.769%
2024-09-03	10.530	10.530000	9.7700	9.7700	-8.606%	158,433	+58.444%
2024-08-30	10.900	10.900000	10.5300	10.6900	-1.656%	66,693	+44.808%
2024-08-29	10.990	11.370000	10.7800	10.8700	+0.835%	216,657	+42.410%
2024-08-28	11.180	11.270000	10.6800	10.7800	-4.609%	210,176	+43.599%
2024-08-27	11.600	11.600000	11.1400	11.3009	-3.576%	98,590	+36.980%
2024-08-26	11.810	11.910000	11.6000	11.7200	-1.430%	390,349	+32.082%
2024-08-23	11.380	11.890000	11.2200	11.8900	+6.446%	188,382	+30.193%
2024-08-22	11.640	11.640000	11.0900	11.1700	-3.624%	188,432	+38.585%
2024-08-21	11.190	11.590000	11.0900	11.5900	+3.853%	185,576	+33.563%
2024-08-20	11.220	11.500000	10.9600	11.1600	+0.360%	353,681	+38.710%
2024-08-19	10.860	11.120000	10.7100	11.1200	+2.394%	137,228	+39.209%
2024-08-16	10.460	10.890000	10.4600	10.8600	+3.824%	83,927	+42.541%
2024-08-15	10.340	10.750000	10.3400	10.4600	+2.953%	221,931	+47.992%
2024-08-14	10.390	10.460000	10.0500	10.1600	-0.781%	164,619	+52.362%
2024-08-13	10.260	10.460000	10.0900	10.2400	+0.491%	391,911	+51.172%
2024-08-12	10.390	10.470000	10.0700	10.1900	-3.595%	122,024	+51.914%
2024-08-09	10.710	10.710000	10.4000	10.5700	-0.751%	64,853	+46.452%
2024-08-08	10.090	10.760000	9.9800	10.6500	+9.119%	147,244	+45.352%
2024-08-07	10.740	10.740000	9.7200	9.7600	-4.780%	257,594	+58.607%
2024-08-06	10.140	10.450000	9.8101	10.2500	+3.431%	114,296	+51.024%
2024-08-05	9.150	10.100000	8.6900	9.9100	-8.156%	600,898	+56.206%
2024-08-02	11.340	11.500000	10.7100	10.7900	-6.742%	149,759	+43.466%
2024-08-01	12.220	12.400000	11.4000	11.5700	-5.858%	236,390	+33.794%
2024-07-31	12.300	12.720000	12.2200	12.2900	+3.364%	135,601	+25.956%
2024-07-30	12.250	12.360000	11.8200	11.8900	-3.412%	220,123	+30.193%
2024-07-29	13.030	13.250000	12.2800	12.3100	-3.223%	166,964	+25.751%
2024-07-26	12.770	13.130000	12.5891	12.7200	+4.605%	266,296	+21.698%
2024-07-25	12.570	12.700000	12.0601	12.1600	-6.173%	152,426	+27.303%
2024-07-24	13.700	13.849600	12.8900	12.9600	-5.332%	251,172	+19.444%
2024-07-23	13.970	14.277200	13.6655	13.6900	-3.387%	224,656	+13.075%
2024-07-22	14.200	14.370000	13.6000	14.1700	+1.942%	156,080	+9.245%
2024-07-19	13.310	14.055200	13.0700	13.9000	+5.144%	190,224	+11.367%
2024-07-18	14.460	14.500000	13.0800	13.2200	-6.967%	499,274	+17.095%
2024-07-17	14.380	15.140000	13.9500	14.2100	-3.922%	560,362	+8.937%
2024-07-16	14.210	14.850000	14.0100	14.7900	+4.449%	229,781	+4.665%
2024-07-15	13.250	14.210000	13.1568	14.1600	+11.584%	281,861	+9.322%
2024-07-12	12.050	12.800000	11.9800	12.6900	+5.750%	185,676	+21.986%
2024-07-11	12.290	12.555000	11.8700	12.0000	+0.671%	218,053	+29.000%
2024-07-10	12.160	12.270000	11.9100	11.9200	-0.251%	317,451	+29.866%
2024-07-09	12.670	12.810000	11.9300	11.9500	-5.159%	94,763	+29.540%
2024-07-08	12.660	12.810000	12.3800	12.6000	+0.478%	51,830	+22.857%
2024-07-05	11.840	12.583400	11.7200	12.5400	-1.026%	421,859	+23.445%
2024-07-03	12.570	12.800000	12.5000	12.6700	-1.016%	34,931	+22.178%
2024-07-02	12.640	13.030000	12.6000	12.8000	+0.550%	108,653	+20.938%
2024-07-01	12.280	12.830000	12.2500	12.7300	+6.172%	135,051	+21.603%
2024-06-28	12.320	12.320000	11.8500	11.9900	-1.154%	71,396	+29.108%
2024-06-27	12.370	12.600000	12.0500	12.1300	-0.411%	58,629	+27.617%
2024-06-26	12.200	12.730000	12.1500	12.1800	-0.490%	57,199	+27.094%
2024-06-25	11.840	12.420000	11.7700	12.2400	+4.795%	72,773	+26.471%
2024-06-24	11.750	12.000000	11.4100	11.6800	-3.551%	485,676	+32.534%
2024-06-21	12.450	12.600000	11.8301	12.1100	-5.832%	406,622	+27.828%
2024-06-20	12.790	13.230000	12.5950	12.8600	+2.389%	377,568	+20.373%
2024-06-18	12.540	12.671000	12.2900	12.5600	-1.335%	147,532	+23.248%
2024-06-17	11.930	12.870000	11.7500	12.7300	+5.556%	262,425	+21.603%
2024-06-14	12.250	12.390000	11.7800	12.0600	-1.148%	389,725	+28.358%
2024-06-13	12.030	12.535000	11.8200	12.2000	+1.161%	488,476	+26.885%
2024-06-12	11.900	12.380000	11.9000	12.0600	+5.420%	196,239	+28.358%
2024-06-11	10.950	11.440000	10.4751	11.4400	+1.961%	201,273	+35.315%
2024-06-10	11.000	11.410000	10.9600	11.2200	+0.538%	200,706	+37.968%
2024-06-07	11.570	11.950000	11.1600	11.1600	-4.206%	331,451	+38.710%
2024-06-06	11.170	11.800000	11.1500	11.6500	+3.556%	170,315	+32.876%
2024-06-05	11.050	11.260000	10.7100	11.2500	+3.782%	136,307	+37.600%
2024-06-04	10.320	10.990000	10.3200	10.8400	+6.067%	288,983	+42.804%
2024-06-03	10.410	10.670000	10.1800	10.2200	+0.789%	101,918	+51.468%
2024-05-31	10.480	10.600000	9.9101	10.1400	-2.029%	145,955	+52.663%
2024-05-30	10.490	10.700000	10.2700	10.3500	+0.194%	72,375	+49.565%
2024-05-29	10.340	10.549100	10.2720	10.3300	-1.992%	67,717	+49.855%
2024-05-28	10.550	10.799900	10.3555	10.5400	-0.095%	240,275	+46.869%
2024-05-24	10.140	10.661200	10.0400	10.5500	+4.975%	313,306	+46.730%
2024-05-23	10.670	10.670000	9.9553	10.0500	-5.367%	121,313	+54.030%
2024-05-22	10.530	11.089900	10.4800	10.6200	+1.433%	73,774	+45.763%
2024-05-21	10.740	10.790000	10.4000	10.4700	-2.332%	1,110,728	+47.851%
2024-05-20	9.850	10.720000	9.7450	10.7200	+9.054%	346,976	+44.403%
2024-05-17	9.910	10.140000	9.6900	9.8300	+1.445%	90,677	+57.477%
2024-05-16	9.920	10.057900	9.6900	9.6900	-2.515%	522,832	+59.752%
2024-05-15	9.520	9.952600	9.3200	9.9400	+7.926%	80,922	+55.734%
2024-05-14	9.020	9.310000	9.0100	9.2100	+1.098%	59,342	+68.078%
2024-05-13	9.250	9.480000	9.0401	9.1100	-0.110%	52,183	+69.923%
2024-05-10	9.640	9.660000	9.1200	9.1200	-4.702%	137,682	+69.737%
2024-05-09	9.310	9.679900	9.2800	9.5700	+1.485%	68,343	+61.755%
2024-05-08	9.250	9.430000	9.0500	9.4300	+0.640%	52,934	+64.157%
2024-05-07	9.800	9.800000	9.3200	9.3700	-4.680%	267,362	+65.208%
2024-05-06	9.580	9.970000	9.5500	9.8300	+5.134%	135,956	+57.477%
2024-05-03	9.530	9.630000	9.2500	9.3500	+1.963%	483,557	+65.561%
2024-05-02	9.000	9.200000	8.8000	9.1700	+4.920%	111,376	+68.811%
2024-05-01	8.730	9.205800	8.5201	8.7400	-1.798%	201,471	+77.117%
2024-04-30	9.330	9.427700	8.8800	8.9000	-8.058%	175,198	+73.933%
2024-04-29	9.860	9.990000	9.5836	9.6800	-4.158%	165,640	+59.917%
2024-04-26	9.980	10.160000	9.8500	10.1000	+2.434%	219,178	+53.267%
2024-04-25	9.550	9.979000	9.4400	9.8600	-1.695%	292,763	+56.998%
2024-04-24	10.280	10.460000	9.9600	10.0300	-2.810%	173,625	+54.337%
2024-04-23	9.800	10.420000	9.7800	10.3200	+4.242%	336,308	+50.000%
2024-04-22	9.260	9.900000	9.1100	9.9000	+10.122%	279,633	+56.364%
2024-04-19	9.090	9.150000	8.8200	8.9900	+1.927%	112,970	+72.191%
2024-04-18	8.580	9.078800	8.4900	8.8200	+2.797%	94,162	+75.510%
2024-04-17	8.600	8.810000	8.3569	8.5800	0.000%	58,330	+80.420%
2024-04-16	8.650	8.690000	8.3700	8.5800	-2.831%	137,498	+80.420%
2024-04-15	9.400	9.410000	8.7700	8.8300	-6.064%	356,800	+75.311%
2024-04-12	9.880	10.030000	9.2850	9.4000	-6.468%	231,410	+64.681%
2024-04-11	10.000	10.050000	9.6785	10.0500	+0.701%	190,481	+54.030%
2024-04-10	9.750	10.059900	9.6300	9.9800	+0.402%	521,058	+55.110%
2024-04-09	10.210	10.230000	9.8000	9.9400	-2.644%	261,459	+55.734%
2024-04-08	10.640	10.800000	10.0600	10.2100	+0.790%	127,152	+51.616%
2024-04-05	10.170	10.430000	10.0610	10.1300	-2.502%	256,283	+52.813%
2024-04-04	10.760	10.980000	10.3600	10.3900	-0.096%	485,459	+48.989%
2024-04-03	10.390	10.660000	10.3000	10.4000	-0.096%	96,925	+48.846%
2024-04-02	10.820	10.820000	10.2400	10.4100	-7.549%	257,622	+48.703%
2024-04-01	11.570	11.648600	11.0059	11.2600	-3.348%	579,638	+37.478%
2024-03-28	11.680	12.259900	11.5900	11.6500	+0.866%	443,279	+32.876%
2024-03-27	11.740	11.800000	11.1500	11.5500	+0.962%	200,958	+34.026%
2024-03-26	11.780	11.790000	11.3021	11.4400	-1.718%	469,182	+35.315%
2024-03-25	11.080	11.789900	11.0800	11.6400	+7.778%	199,820	+32.990%
2024-03-22	11.130	11.130000	10.6800	10.8000	-4.085%	721,450	+43.333%
2024-03-21	11.530	11.700000	11.1115	11.2600	-0.089%	1,624,524	+37.478%
2024-03-20	10.030	11.300000	9.9100	11.2700	+13.153%	577,949	+37.356%
2024-03-19	9.790	10.050000	9.3750	9.9600	-1.872%	236,445	+55.422%
2024-03-18	10.400	10.500000	10.0000	10.1500	-3.056%	73,854	+52.512%
2024-03-15	9.570	10.560000	9.5700	10.4700	+6.294%	125,561	+47.851%
2024-03-14	10.390	10.500000	9.6200	9.8500	-6.546%	277,377	+57.157%
2024-03-13	10.200	10.748400	10.1800	10.5400	+4.150%	95,115	+46.869%
2024-03-12	10.210	10.260000	9.7500	10.1200	+0.198%	129,929	+52.964%
2024-03-11	11.070	11.090000	10.1000	10.1000	-4.717%	271,880	+53.267%
2024-03-08	10.130	11.097200	10.1300	10.6000	+4.743%	461,605	+46.038%
2024-03-07	10.120	10.185000	9.7500	10.1200	+1.301%	407,931	+52.964%
2024-03-06	9.800	10.290000	9.5200	9.9900	+5.603%	335,551	+54.955%
2024-03-05	10.170	10.450000	9.4600	9.4600	-7.797%	604,957	+63.636%
2024-03-04	10.620	10.840000	10.1200	10.2600	+0.786%	477,370	+50.877%
2024-03-01	9.900	10.240000	9.5700	10.1800	+2.828%	311,941	+52.063%
2024-02-29	10.650	10.860000	9.7100	9.9000	-6.072%	411,600	+56.364%
2024-02-28	11.410	11.410000	10.4000	10.5400	-2.407%	348,882	+46.869%
2024-02-27	11.430	11.520000	10.6100	10.8000	+1.791%	418,640	+43.333%
2024-02-26	9.370	10.747500	9.3700	10.6100	+13.234%	295,642	+45.900%
2024-02-23	9.580	9.580000	9.1450	9.3700	-2.090%	342,138	+65.208%
2024-02-22	9.620	9.800000	9.4200	9.5700	+3.125%	179,343	+61.755%
2024-02-21	9.370	9.579900	9.2700	9.2800	-5.882%	250,157	+66.810%
2024-02-20	10.340	10.438800	9.4200	9.8600	-4.272%	597,322	+56.998%
2024-02-16	10.630	10.745200	10.1000	10.3000	-0.962%	215,338	+50.291%
2024-02-15	11.000	11.127700	10.2000	10.4000	-2.439%	864,286	+48.846%
2024-02-14	10.370	10.720000	10.2800	10.6600	+12.804%	293,879	+45.216%
2024-02-13	9.420	9.650000	9.0700	9.4500	-5.216%	403,754	+63.810%
2024-02-12	9.170	10.120000	9.1700	9.9700	+8.962%	310,095	+55.266%
2024-02-09	9.000	9.226000	8.7700	9.1500	+8.929%	304,998	+69.180%
2024-02-08	7.800	8.410000	7.7900	8.4000	+10.672%	291,672	+84.286%
2024-02-07	7.410	7.600000	7.1700	7.5900	+2.429%	229,652	+103.953%
2024-02-06	7.110	7.449900	7.1000	7.4100	+4.073%	156,820	+108.907%
2024-02-05	7.570	7.570000	7.1200	7.1200	-6.806%	257,848	+117.416%
2024-02-02	7.700	7.810000	7.5000	7.6400	-1.926%	121,385	+102.618%
2024-02-01	7.780	7.900000	7.5001	7.7900	+1.038%	190,492	+98.716%
2024-01-31	7.900	8.200000	7.7100	7.7100	-4.815%	111,847	+100.778%
2024-01-30	8.310	8.329900	7.9800	8.1000	-1.818%	182,238	+91.111%
2024-01-29	7.930	8.429900	7.7100	8.2500	+6.041%	302,756	+87.636%
2024-01-26	7.420	7.830000	7.4148	7.7800	+8.964%	223,387	+98.972%
2024-01-25	7.040	7.199900	6.9200	7.1400	+1.854%	73,309	+116.807%
2024-01-24	7.380	7.440000	6.9600	7.0100	-0.849%	332,277	+120.827%
2024-01-23	7.200	7.231600	7.0200	7.0700	-4.330%	174,379	+118.953%
2024-01-22	7.210	7.590000	7.0900	7.3900	+0.544%	98,712	+109.472%
2024-01-19	7.330	7.360000	6.9149	7.3500	+0.685%	276,999	+110.612%
2024-01-18	7.840	7.997500	7.2900	7.3000	-6.170%	195,099	+112.055%
2024-01-17	7.740	7.800000	7.6600	7.7800	-2.628%	131,301	+98.972%
2024-01-16	8.150	8.250000	7.7200	7.9900	-4.197%	487,262	+93.742%
2024-01-12	8.910	8.998000	8.3300	8.3400	-8.952%	388,925	+85.612%
2024-01-11	10.640	10.810000	8.9000	9.1600	-6.911%	484,538	+68.996%
2024-01-10	9.590	10.210000	9.3036	9.8400	+0.923%	661,300	+57.317%
2024-01-09	9.970	10.070000	9.7086	9.7500	-2.207%	355,530	+58.769%
2024-01-08	9.650	10.140000	9.0909	9.9700	+4.507%	490,704	+55.266%
2024-01-05	9.880	9.880000	9.3000	9.5400	-3.441%	252,489	+62.264%
2024-01-04	9.820	10.200000	9.5500	9.8800	+3.132%	228,295	+56.680%
2024-01-03	9.140	9.870000	9.0000	9.5800	-3.912%	769,028	+61.587%

.dark-mode .FN1yHm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FN1yHm{ color: #333333; background-color: white; border: 2px solid #333333; }DAPPVanEck Digital Transformation ETFstock NASDAQ ETF

DAPP
VanEck Digital Transformation ETF
stock NASDAQ ETF