Dark

DAPP
VanEck Digital Transformation ETF
stock NASDAQ ETF

At Close

Aug 5, 2026 3:59:30 PM EDT

17.97USD-2.576%(-0.48)86,711

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:10:30 AM EDT

18.75USD+1.681%(+0.31)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

18.44USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	18.4200	18.550000	17.9400	17.9700	-2.549%	86,712	0.000%
2026-08-04	18.1500	18.670000	18.0000	18.4400	+0.490%	603,082	-2.549%
2026-08-03	17.3800	18.510000	17.2000	18.3500	+4.084%	388,863	-2.071%
2026-07-31	18.5000	18.710000	17.3100	17.6300	-3.397%	342,984	+1.929%
2026-07-30	17.0800	18.340000	17.0800	18.2500	+11.621%	223,575	-1.534%
2026-07-29	17.7100	17.710000	16.2300	16.3500	-7.939%	281,908	+9.908%
2026-07-28	17.6900	17.890000	17.0600	17.7600	-2.471%	153,692	+1.182%
2026-07-27	18.4300	18.705000	17.7900	18.2100	+0.998%	134,624	-1.318%
2026-07-24	18.6800	18.750000	18.0300	18.0300	-5.055%	385,773	-0.333%
2026-07-23	18.8000	19.570000	18.6800	18.9900	-0.680%	324,991	-5.371%
2026-07-22	18.9200	19.600000	18.9200	19.1200	-1.035%	367,423	-6.015%
2026-07-21	18.7900	19.598000	18.6400	19.3200	+6.388%	319,550	-6.988%
2026-07-20	17.4600	18.485000	17.4600	18.1600	+6.448%	370,001	-1.046%
2026-07-17	16.7500	17.420000	16.4500	17.0600	-1.841%	135,696	+5.334%
2026-07-16	18.0600	18.250000	17.3400	17.3800	-6.206%	186,556	+3.395%
2026-07-15	18.5500	18.760000	17.9900	18.5300	+1.479%	395,287	-3.022%
2026-07-14	18.3200	18.540000	17.8800	18.2600	+2.182%	242,534	-1.588%
2026-07-13	18.1700	18.560000	17.6100	17.8700	-4.079%	228,945	+0.560%
2026-07-10	19.2200	19.330000	18.5000	18.6300	-1.062%	138,064	-3.543%
2026-07-09	18.9000	19.215000	18.6700	18.8300	+1.894%	346,498	-4.567%
2026-07-08	17.9600	18.520000	17.8200	18.4800	+1.427%	507,274	-2.760%
2026-07-07	18.8800	19.040000	17.9600	18.2200	-6.034%	901,097	-1.372%
2026-07-06	18.8300	19.710000	18.8300	19.3900	+4.924%	305,664	-7.323%
2026-07-02	19.3500	19.740000	18.2300	18.4800	-3.195%	406,254	-2.760%
2026-07-01	19.0500	19.580000	18.7301	19.0900	-1.496%	4,166,629	-5.867%
2026-06-30	19.5200	19.620000	19.1100	19.3800	-2.515%	371,527	-7.276%
2026-06-29	20.3100	20.580000	19.1000	19.8800	-1.045%	354,692	-9.608%
2026-06-26	19.1400	20.255000	19.0700	20.0900	+1.876%	453,114	-10.553%
2026-06-25	20.9800	20.990000	19.3650	19.7200	-2.857%	364,680	-8.874%
2026-06-24	21.2700	21.450000	19.9500	20.3000	-5.007%	437,215	-11.478%
2026-06-23	20.7800	22.035000	20.7300	21.3700	-2.331%	376,476	-15.910%
2026-06-22	22.1500	23.140000	21.7850	21.8800	-0.636%	580,915	-17.870%
2026-06-18	22.2100	22.210000	21.4000	22.0200	+2.753%	519,458	-18.392%
2026-06-17	21.7200	22.590000	21.3550	21.4300	-2.191%	343,637	-16.146%
2026-06-16	22.1500	22.590000	21.8600	21.9100	-0.815%	467,705	-17.983%
2026-06-15	22.2700	22.520000	21.9800	22.0900	+4.791%	389,492	-18.651%
2026-06-12	20.9200	21.680000	20.7300	21.0800	+1.885%	670,374	-14.753%
2026-06-11	19.5200	20.780000	19.3100	20.6900	+6.870%	2,034,901	-13.146%
2026-06-10	20.1400	20.760000	19.2900	19.3600	-4.865%	3,408,927	-7.180%
2026-06-09	21.1100	21.600000	19.4000	20.3500	-2.864%	662,987	-11.695%
2026-06-08	20.2300	21.110000	20.1100	20.9500	+6.562%	707,422	-14.224%
2026-06-05	20.8900	20.950000	19.0100	19.6600	-9.443%	453,954	-8.596%
2026-06-04	21.4800	22.010000	21.1400	21.7100	-1.273%	810,454	-17.227%
2026-06-03	22.5000	22.950000	21.9218	21.9900	-2.570%	1,074,730	-18.281%
2026-06-02	22.7900	23.320000	22.4000	22.5700	-1.784%	545,744	-20.381%
2026-06-01	22.4600	23.370000	21.9800	22.9800	+1.233%	258,954	-21.802%
2026-05-29	22.8200	22.820000	21.9900	22.7000	-0.482%	1,462,322	-20.837%
2026-05-28	22.2000	22.960000	21.8400	22.8100	+1.604%	655,905	-21.219%
2026-05-27	21.8700	22.640000	21.4900	22.4500	+3.218%	3,015,381	-19.955%
2026-05-26	21.7800	22.380000	21.6000	21.7500	+2.257%	3,722,840	-17.379%
2026-05-22	21.6000	21.755000	21.0500	21.2700	-1.208%	1,895,566	-15.515%
2026-05-21	20.5700	21.545000	20.5700	21.5300	+4.973%	502,016	-16.535%
2026-05-20	20.2900	20.780000	19.9450	20.5100	+2.910%	282,065	-12.384%
2026-05-19	19.8900	20.150000	19.2100	19.9300	-0.895%	330,385	-9.834%
2026-05-18	20.6000	20.610000	19.5350	20.1100	-3.826%	532,308	-10.641%
2026-05-15	21.6450	21.830000	20.8000	20.9100	-6.693%	495,039	-14.060%
2026-05-14	21.7600	22.750000	21.2400	22.4100	+3.129%	384,361	-19.813%
2026-05-13	21.6100	22.000000	21.0100	21.7300	+0.046%	167,236	-17.303%
2026-05-12	21.7100	22.000000	20.8200	21.7200	-2.294%	369,387	-17.265%
2026-05-11	21.2900	22.700000	20.9100	22.2300	+2.679%	390,921	-19.163%
2026-05-08	21.7000	21.835000	20.9500	21.6500	+1.787%	547,274	-16.998%
2026-05-07	21.8700	21.985000	20.8150	21.2700	-4.232%	3,930,614	-15.515%
2026-05-06	21.4300	22.260000	21.3100	22.2100	+6.985%	2,419,406	-19.090%
2026-05-05	20.2100	20.830000	20.1250	20.7600	+4.269%	784,710	-13.439%
2026-05-04	19.2100	19.980000	19.2100	19.9100	+4.405%	289,333	-9.744%
2026-05-01	19.0900	19.530000	18.9950	19.0700	+1.436%	215,283	-5.768%
2026-04-30	18.1200	18.870000	18.1200	18.8000	+4.911%	2,004,080	-4.415%
2026-04-29	18.3100	18.325000	17.5700	17.9200	-2.767%	2,005,794	+0.279%
2026-04-28	18.2600	18.549900	17.9500	18.4300	-2.795%	377,792	-2.496%
2026-04-27	19.2000	19.390000	18.7001	18.9600	-1.558%	810,512	-5.222%
2026-04-24	19.6500	19.869900	19.1200	19.2600	-0.773%	411,690	-6.698%
2026-04-23	19.4200	20.000000	18.9500	19.4100	-1.272%	313,262	-7.419%
2026-04-22	19.3600	19.775000	19.3600	19.6600	+5.021%	546,302	-8.596%
2026-04-21	19.7200	19.720000	18.6200	18.7200	-4.098%	359,517	-4.006%
2026-04-20	18.9000	19.580000	18.8600	19.5200	+0.722%	4,131,273	-7.941%
2026-04-17	19.0200	19.550000	18.8300	19.3800	+4.531%	977,518	-7.276%
2026-04-16	18.6000	18.610000	17.8800	18.5400	+0.433%	981,227	-3.074%
2026-04-15	18.4300	18.490000	17.9000	18.4600	+0.929%	130,598	-2.654%
2026-04-14	18.1200	18.740000	18.0114	18.2900	+4.335%	350,433	-1.750%
2026-04-13	16.4300	17.560000	16.1600	17.5300	+4.782%	3,953,613	+2.510%
2026-04-10	16.7600	17.087900	16.6300	16.7300	+1.579%	113,883	+7.412%
2026-04-09	16.4000	16.910000	16.0800	16.4700	-0.121%	820,865	+9.107%
2026-04-08	16.6200	16.840000	16.1500	16.4900	+6.456%	1,853,194	+8.975%
2026-04-07	15.1000	15.520000	14.7800	15.4900	+0.650%	240,436	+16.010%
2026-04-06	15.2100	15.550000	15.2050	15.3900	+2.668%	250,275	+16.764%
2026-04-02	14.3100	15.040000	14.0500	14.9900	+1.079%	426,573	+19.880%
2026-04-01	15.2150	15.270000	14.8000	14.8300	-0.603%	152,365	+21.173%
2026-03-31	14.2300	14.980000	14.0500	14.9200	+6.877%	845,580	+20.442%
2026-03-30	14.8500	14.920000	13.7400	13.9600	-4.514%	825,284	+28.725%
2026-03-27	15.1900	15.250000	14.4400	14.6200	-5.738%	850,839	+22.914%
2026-03-26	16.0000	16.285000	15.4301	15.5100	-5.427%	304,318	+15.861%
2026-03-25	16.5400	16.855000	16.1800	16.4000	+2.308%	110,092	+9.573%
2026-03-24	16.5600	16.785700	15.7850	16.0300	-4.127%	403,821	+12.102%
2026-03-23	16.3500	17.007900	16.3400	16.7200	+3.722%	1,885,077	+7.476%
2026-03-20	16.6900	16.690000	15.7700	16.1200	-2.421%	443,968	+11.476%
2026-03-19	16.2100	16.770000	15.8100	16.5200	-0.959%	1,611,624	+8.777%
2026-03-18	16.9900	17.200000	16.6600	16.6800	-3.080%	190,816	+7.734%
2026-03-17	17.0700	17.535000	16.9100	17.2100	-0.116%	360,531	+4.416%
2026-03-16	17.1100	17.400000	16.9400	17.2300	+5.061%	3,289,577	+4.295%
2026-03-13	16.6900	17.120000	16.2900	16.4000	+1.737%	197,187	+9.573%
2026-03-12	16.3700	16.391700	15.8498	16.1200	-3.473%	674,384	+11.476%
2026-03-11	16.4300	17.009900	16.3300	16.7000	+1.954%	303,126	+7.605%
2026-03-10	16.3900	16.740000	16.1550	16.3800	+1.424%	1,632,678	+9.707%
2026-03-09	15.4400	16.260000	15.3600	16.1500	+3.327%	381,556	+11.269%
2026-03-06	16.1800	16.260000	15.5400	15.6300	-5.900%	1,083,554	+14.971%
2026-03-05	16.9300	17.215000	16.1700	16.6100	-2.581%	625,639	+8.188%
2026-03-04	16.5200	17.270000	16.4600	17.0500	+7.911%	505,541	+5.396%
2026-03-03	15.8000	16.220000	15.3950	15.8000	-4.647%	346,556	+13.734%
2026-03-02	15.5100	16.730000	15.3500	16.5700	+4.018%	333,366	+8.449%
2026-02-27	16.1800	16.390000	15.6300	15.9300	-3.513%	1,138,942	+12.806%
2026-02-26	16.5000	16.770000	16.0800	16.5100	+0.061%	406,211	+8.843%
2026-02-25	16.3900	16.810000	16.2500	16.5000	+3.904%	1,309,602	+8.909%
2026-02-24	14.9700	16.000000	14.9400	15.8800	+4.268%	239,267	+13.161%
2026-02-23	14.9500	15.310000	14.9300	15.2300	-1.040%	323,985	+17.991%
2026-02-20	15.5500	16.060000	15.2300	15.3900	-2.099%	261,696	+16.764%
2026-02-19	15.2900	15.750000	15.0800	15.7200	+0.640%	109,757	+14.313%
2026-02-18	15.5000	16.135000	15.4500	15.6200	-0.319%	122,648	+15.045%
2026-02-17	15.6600	15.963400	15.2100	15.6700	-2.307%	325,051	+14.678%
2026-02-13	15.5800	16.398600	15.2100	16.0400	+5.043%	270,701	+12.032%
2026-02-12	15.9400	16.010000	15.0950	15.2700	-4.083%	246,580	+17.682%
2026-02-11	16.5000	16.500000	15.5000	15.9200	-3.163%	345,209	+12.877%
2026-02-10	16.5200	17.010000	16.4200	16.4400	-2.433%	345,849	+9.307%
2026-02-09	15.7700	16.920000	15.6648	16.8500	+5.643%	629,675	+6.647%
2026-02-06	14.6600	16.009900	14.6600	15.9500	+16.254%	967,205	+12.665%
2026-02-05	15.0900	15.470000	13.6800	13.7200	-13.110%	1,171,398	+30.977%
2026-02-04	16.7500	16.774000	15.1700	15.7900	-7.930%	976,905	+13.806%
2026-02-03	17.6500	17.720000	16.3100	17.1500	-1.380%	628,736	+4.781%
2026-02-02	17.3700	17.860000	17.1300	17.3900	-3.550%	503,175	+3.335%
2026-01-30	18.5700	18.840000	17.7400	18.0300	-4.905%	1,342,651	-0.333%
2026-01-29	20.0300	20.030000	18.5200	18.9600	-5.952%	483,987	-5.222%
2026-01-28	20.3400	20.540000	19.8600	20.1600	-0.247%	661,677	-10.863%
2026-01-27	19.4300	20.290000	19.2000	20.2100	+5.480%	298,468	-11.084%
2026-01-26	19.5200	19.731000	19.1200	19.1600	-3.330%	220,974	-6.211%
2026-01-23	19.2500	20.360000	18.7200	19.8200	+2.801%	428,400	-9.334%
2026-01-22	19.9700	20.000000	19.2100	19.2800	-2.033%	1,074,142	-6.795%
2026-01-21	19.8200	20.420000	18.8200	19.6800	-0.405%	1,069,843	-8.689%
2026-01-20	19.7100	20.360000	19.4600	19.7600	-6.084%	582,672	-9.059%
2026-01-16	20.1100	21.150000	20.0800	21.0400	+4.781%	520,174	-14.591%
2026-01-15	20.5700	20.609900	19.9200	20.0800	-1.953%	322,234	-10.508%
2026-01-14	20.3000	20.770000	20.1116	20.4800	+1.992%	456,070	-12.256%
2026-01-13	19.9500	20.140000	19.5700	20.0800	+1.981%	525,239	-10.508%
2026-01-12	18.9500	19.788000	18.9500	19.6900	+3.035%	665,972	-8.735%
2026-01-09	19.1800	19.610000	18.9201	19.1100	+0.473%	255,922	-5.965%
2026-01-08	18.5500	19.320000	18.4160	19.0200	+1.820%	668,684	-5.521%
2026-01-07	19.1400	19.188800	18.6500	18.6800	-1.529%	176,918	-3.801%
2026-01-06	19.3000	19.472500	18.4550	18.9700	-1.455%	1,615,894	-5.271%
2026-01-05	18.5000	19.370000	18.3700	19.2500	+8.146%	1,948,598	-6.649%
2026-01-02	16.8900	17.859900	16.7100	17.8000	+7.683%	565,234	+0.955%
2025-12-31	16.7800	16.885000	16.4300	16.5300	-1.490%	568,702	+8.711%
2025-12-30	17.0400	17.140000	16.6506	16.7800	-1.641%	614,659	+7.092%
2025-12-29	16.9200	17.590000	16.9200	17.0600	-0.756%	661,716	+5.334%
2025-12-26	17.7500	17.800000	17.0800	17.1900	-3.643%	294,511	+4.538%
2025-12-24	17.6600	17.840000	17.4900	17.8400	+0.450%	365,299	+0.729%
2025-12-23	17.8500	18.050000	17.6100	17.7600	-1.933%	404,956	+1.182%
2025-12-22	18.4100	18.665000	18.0500	18.1100	+1.400%	419,196	-0.773%
2025-12-19	17.0700	17.880000	17.0700	17.8600	+7.915%	991,346	+0.616%
2025-12-18	16.9800	17.357300	16.5100	16.5500	+1.347%	176,493	+8.580%
2025-12-17	17.4400	17.635000	16.2600	16.3300	-4.503%	221,807	+10.043%
2025-12-16	16.8000	17.190000	16.4900	17.1000	+1.665%	4,648,172	+5.088%
2025-12-15	18.5000	18.670000	16.8050	16.8200	-9.667%	814,673	+6.837%
2025-12-12	19.6100	20.090000	18.5400	18.6200	-6.291%	232,223	-3.491%
2025-12-11	19.3900	19.875000	18.8400	19.8700	0.000%	387,142	-9.562%
2025-12-10	19.8900	20.330000	19.5600	19.8700	-1.193%	275,508	-9.562%
2025-12-09	19.2400	20.510000	19.1000	20.1100	+3.340%	499,257	-10.641%
2025-12-08	19.4000	19.550000	18.9000	19.4600	+2.421%	282,969	-7.657%
2025-12-05	19.4600	19.500000	18.8100	19.0000	-3.602%	276,664	-5.421%
2025-12-04	18.9200	19.785000	18.6601	19.7100	+3.846%	1,683,421	-8.828%
2025-12-03	18.2600	19.020000	18.0000	18.9800	+4.573%	428,827	-5.321%
2025-12-02	18.7800	19.195000	18.1200	18.1500	-2.209%	501,915	-0.992%
2025-12-01	18.2400	18.930000	18.1100	18.5600	-4.379%	2,562,212	-3.179%
2025-11-28	19.0300	19.740000	19.0100	19.4100	+4.693%	1,054,528	-7.419%
2025-11-26	18.0000	18.660000	17.6200	18.5400	+5.281%	3,141,057	-3.074%
2025-11-25	17.1700	17.650000	16.5500	17.6100	+0.744%	1,192,896	+2.044%
2025-11-24	16.3000	17.520000	16.2450	17.4800	+9.524%	534,501	+2.803%
2025-11-21	15.9600	16.200000	15.1100	15.9600	-0.623%	734,422	+12.594%
2025-11-20	17.8800	18.070000	16.0150	16.0600	-4.745%	1,372,446	+11.893%
2025-11-19	17.2500	17.724600	16.4500	16.8600	-2.936%	726,753	+6.584%
2025-11-18	16.9000	17.747200	16.7100	17.3700	+1.520%	810,902	+3.454%
2025-11-17	17.3600	17.860000	16.6900	17.1100	-1.610%	709,408	+5.026%
2025-11-14	17.3000	18.410000	17.0601	17.3900	-3.496%	865,545	+3.335%
2025-11-13	19.3700	19.450000	17.8901	18.0200	-9.900%	898,718	-0.277%
2025-11-12	20.8900	20.890000	19.5950	20.0000	-2.676%	672,408	-10.150%
2025-11-11	21.3100	21.375000	20.3600	20.5500	-5.863%	295,549	-12.555%
2025-11-10	23.0200	23.080000	21.7000	21.8300	-0.501%	489,073	-17.682%
2025-11-07	21.1500	22.070000	20.5300	21.9400	-0.273%	840,119	-18.095%
2025-11-06	23.7500	23.750000	21.9400	22.0000	-7.446%	391,368	-18.318%
2025-11-05	23.3800	24.010000	23.1600	23.7700	+3.709%	403,193	-24.401%
2025-11-04	23.1600	24.430000	22.7700	22.9200	-6.411%	339,873	-21.597%
2025-11-03	25.2600	25.370000	23.8600	24.4900	+1.324%	526,605	-26.623%
2025-10-31	24.3700	24.770000	23.6701	24.1700	+2.372%	507,254	-25.652%
2025-10-30	24.0100	24.360000	23.5700	23.6100	-4.683%	411,956	-23.888%
2025-10-29	25.2300	25.450000	24.2100	24.7700	-1.550%	649,363	-27.453%
2025-10-28	25.6500	26.300000	25.1600	25.1600	-1.872%	473,513	-28.577%
2025-10-27	25.8500	25.880000	25.3000	25.6400	+2.560%	339,818	-29.914%
2025-10-24	24.4400	25.000000	24.3700	25.0000	+6.701%	700,854	-28.120%
2025-10-23	22.7700	23.770000	22.6106	23.4300	+3.535%	252,744	-23.303%
2025-10-22	23.7700	24.190000	21.8140	22.6300	-7.102%	601,990	-20.592%
2025-10-21	25.1400	25.220000	24.1300	24.3600	-3.677%	377,784	-26.232%
2025-10-20	25.5700	26.180000	24.9500	25.2900	+4.203%	744,910	-28.944%
2025-10-17	23.5500	24.357000	23.3850	24.2700	-1.661%	609,460	-25.958%
2025-10-16	26.6500	26.650500	24.6400	24.6800	-6.833%	887,999	-27.188%
2025-10-15	26.7000	27.160000	25.6600	26.4900	+2.278%	774,837	-32.163%
2025-10-14	24.6000	26.630000	23.8800	25.9000	+1.330%	1,365,308	-30.618%
2025-10-13	25.2500	25.581300	24.6000	25.5600	+5.359%	904,031	-29.695%
2025-10-10	26.6700	27.489900	24.1100	24.2600	-6.005%	1,724,083	-25.927%
2025-10-09	25.5000	25.820000	24.9201	25.8100	+1.574%	718,896	-30.376%
2025-10-08	25.0500	25.615000	24.5300	25.4100	+2.501%	573,529	-29.280%
2025-10-07	25.4000	25.470000	23.8000	24.7900	-0.442%	964,100	-27.511%
2025-10-06	24.6100	24.999800	24.4100	24.9000	+5.867%	726,161	-27.831%
2025-10-03	23.4700	24.300000	23.2000	23.5200	+1.292%	1,190,501	-23.597%
2025-10-02	22.5900	23.290000	22.3404	23.2200	+4.878%	1,101,379	-22.610%
2025-10-01	22.0500	22.420000	21.8101	22.1400	+1.793%	400,594	-18.835%
2025-09-30	21.7300	21.980000	21.5050	21.7500	-0.412%	500,634	-17.379%
2025-09-29	20.9600	21.900000	20.9600	21.8400	+6.122%	572,169	-17.720%
2025-09-26	20.7000	20.780000	19.8300	20.5800	-0.962%	874,499	-12.682%
2025-09-25	21.2400	21.486000	20.3450	20.7800	-5.674%	498,942	-13.523%
2025-09-24	21.9800	22.600000	21.8500	22.0300	+1.287%	769,409	-18.429%
2025-09-23	22.7200	22.818500	21.5432	21.7500	-3.290%	580,895	-17.379%
2025-09-22	21.5600	22.540100	21.2400	22.4900	+2.882%	452,753	-20.098%
2025-09-19	21.8300	22.120000	21.5600	21.8600	+0.737%	639,771	-17.795%
2025-09-18	21.6300	21.980000	21.2333	21.7000	+2.310%	566,852	-17.189%
2025-09-17	20.7000	21.530000	20.2600	21.2100	+1.922%	749,890	-15.276%
2025-09-16	20.5000	20.850000	20.0401	20.8100	+2.563%	1,330,448	-13.647%
2025-09-15	20.0000	20.320000	19.8301	20.2900	+2.578%	265,363	-11.434%
2025-09-12	19.3700	19.849900	19.3100	19.7800	+2.434%	480,079	-9.151%
2025-09-11	19.1000	19.730000	18.8900	19.3100	+1.205%	1,563,606	-6.939%
2025-09-10	18.7600	19.390000	18.6350	19.0800	+3.639%	1,241,251	-5.818%
2025-09-09	17.3000	18.430000	17.2600	18.4100	+7.850%	1,033,540	-2.390%
2025-09-08	17.0700	17.219700	16.6950	17.0700	+0.767%	157,102	+5.272%
2025-09-05	17.2700	17.310000	16.3100	16.9400	+0.296%	242,544	+6.080%
2025-09-04	17.4200	17.420000	16.7400	16.8900	-3.042%	173,949	+6.394%
2025-09-03	18.0900	18.170000	17.2800	17.4200	-3.330%	555,808	+3.157%
2025-09-02	17.5300	18.230000	17.0900	18.0200	+0.502%	462,033	-0.277%
2025-08-29	17.9800	18.251700	17.5700	17.9300	+1.242%	560,924	+0.223%
2025-08-28	17.7100	18.040000	17.6400	17.7100	+1.142%	335,721	+1.468%
2025-08-27	17.6400	17.790000	17.4100	17.5100	-0.849%	636,811	+2.627%
2025-08-26	17.1800	17.700000	17.0700	17.6600	+2.555%	300,238	+1.755%
2025-08-25	17.2700	17.430000	16.8500	17.2200	-2.159%	475,281	+4.355%
2025-08-22	16.7200	17.849900	16.5100	17.6000	+5.012%	537,672	+2.102%
2025-08-21	16.6200	16.880000	16.4900	16.7600	-1.121%	207,491	+7.220%
2025-08-20	16.5500	16.950000	15.9100	16.9500	+1.802%	683,987	+6.018%
2025-08-19	17.6400	17.760000	16.5800	16.6500	-6.303%	569,599	+7.928%
2025-08-18	17.2450	18.010000	17.1100	17.7700	+3.736%	379,982	+1.125%
2025-08-15	17.2300	17.340000	16.6700	17.1300	-1.325%	509,382	+4.904%
2025-08-14	16.7000	17.390000	16.6300	17.3600	+2.844%	432,345	+3.514%
2025-08-13	16.7300	17.220000	16.6300	16.8800	+0.716%	352,694	+6.457%
2025-08-12	16.8400	16.950000	16.6419	16.7600	+0.540%	369,472	+7.220%
2025-08-11	16.8700	17.220000	16.6200	16.6700	+0.361%	149,396	+7.798%
2025-08-08	17.0400	17.076000	16.2500	16.6100	-1.013%	474,605	+8.188%
2025-08-07	17.2800	17.450000	16.5500	16.7800	-0.769%	981,923	+7.092%
2025-08-06	16.4750	16.920000	16.3024	16.9100	+2.921%	389,791	+6.268%
2025-08-05	16.6600	16.660000	16.1000	16.4300	-1.852%	586,097	+9.373%
2025-08-04	16.2800	16.740000	15.9700	16.7400	+4.429%	436,718	+7.348%
2025-08-01	16.6000	16.630000	15.8400	16.0300	-8.400%	654,143	+12.102%
2025-07-31	17.6900	18.000000	17.4700	17.5000	+0.517%	1,264,611	+2.686%
2025-07-30	17.5600	17.735000	17.1350	17.4100	+0.288%	841,470	+3.217%
2025-07-29	18.0300	18.030000	17.1404	17.3600	-3.448%	670,440	+3.514%
2025-07-28	18.6200	18.648600	17.8836	17.9800	-1.749%	404,295	-0.056%
2025-07-25	18.5800	18.580000	17.9300	18.3000	-1.824%	368,569	-1.803%
2025-07-24	18.6300	18.900000	18.4600	18.6400	-0.693%	591,951	-3.594%
2025-07-23	18.8500	18.880000	18.2600	18.7700	+0.053%	759,428	-4.262%
2025-07-22	18.7700	18.880000	18.0500	18.7600	+0.375%	313,206	-4.211%
2025-07-21	19.2100	19.870400	18.6650	18.6900	-0.160%	878,273	-3.852%
2025-07-18	19.2700	19.620000	18.4050	18.7200	-0.900%	872,990	-4.006%
2025-07-17	18.4800	19.080000	18.1900	18.8900	+1.668%	561,105	-4.870%
2025-07-16	17.9000	18.675000	17.8700	18.5800	+5.269%	474,670	-3.283%
2025-07-15	17.9700	17.970000	17.4180	17.6500	-2.969%	936,231	+1.813%
2025-07-14	17.9900	18.610000	17.8800	18.1900	+3.706%	862,129	-1.209%
2025-07-11	18.1900	18.260000	17.4500	17.5400	-2.121%	341,125	+2.452%
2025-07-10	17.5600	18.040000	17.4049	17.9200	+1.186%	341,099	+0.279%
2025-07-09	17.5200	17.710000	17.0100	17.7100	+2.667%	446,588	+1.468%
2025-07-08	17.3300	17.790000	17.1821	17.2500	+0.642%	314,812	+4.174%
2025-07-07	17.4700	17.510000	16.6500	17.1400	-2.945%	1,124,753	+4.842%
2025-07-03	17.5000	18.070000	17.4450	17.6600	+0.914%	617,556	+1.755%
2025-07-02	16.5400	17.500000	16.5400	17.5000	+6.512%	230,167	+2.686%
2025-07-01	16.3000	16.700000	16.1450	16.4300	-0.725%	240,800	+9.373%
2025-06-30	16.1800	16.639900	16.1350	16.5500	+4.747%	718,307	+8.580%
2025-06-27	16.3100	16.310000	15.6200	15.8000	-2.228%	248,221	+13.734%
2025-06-26	15.4500	16.280000	15.3600	16.1600	+4.191%	621,437	+11.200%
2025-06-25	15.9800	15.990000	15.3300	15.5100	+0.259%	245,127	+15.861%
2025-06-24	15.2400	15.686700	15.1400	15.4700	+2.247%	359,388	+16.160%
2025-06-23	14.8800	15.360000	14.4769	15.1300	-0.852%	240,527	+18.771%
2025-06-20	15.5400	15.630000	15.1554	15.2600	-0.327%	850,559	+17.759%
2025-06-18	14.6400	15.310000	14.4500	15.3100	+4.363%	956,176	+17.374%
2025-06-17	15.0100	15.120000	14.4900	14.6700	-4.118%	299,526	+22.495%
2025-06-16	15.0300	15.360000	15.0300	15.3000	+6.620%	181,750	+17.451%
2025-06-13	14.3200	14.640000	14.1700	14.3500	-3.171%	178,338	+25.226%
2025-06-12	14.7700	15.080000	14.6900	14.8200	-0.803%	671,997	+21.255%
2025-06-11	15.0100	15.180000	14.7700	14.9400	-1.386%	319,024	+20.281%
2025-06-10	15.4100	15.410000	14.9600	15.1500	-1.174%	569,334	+18.614%
2025-06-09	15.2100	15.420000	15.0800	15.3300	+1.188%	867,357	+17.221%
2025-06-06	14.1600	15.409900	14.1600	15.1500	+8.680%	395,113	+18.614%
2025-06-05	14.7000	14.770000	13.8200	13.9400	-3.194%	657,767	+28.910%
2025-06-04	14.0200	14.605000	13.9300	14.4000	+2.055%	511,929	+24.792%
2025-06-03	13.7900	14.139900	13.6000	14.1100	+5.142%	185,881	+27.356%
2025-06-02	12.9500	13.480000	12.9500	13.4200	+4.762%	587,171	+33.905%
2025-05-30	12.9400	12.960000	12.6005	12.8100	-2.586%	775,407	+40.281%
2025-05-29	13.7000	13.700000	13.1500	13.1500	-2.593%	355,135	+36.654%
2025-05-28	14.0400	14.040000	13.3351	13.5000	-3.983%	213,882	+33.111%
2025-05-27	14.0400	14.210000	13.7600	14.0600	+4.613%	905,408	+27.809%
2025-05-23	13.1950	13.710000	12.9700	13.4400	-5.618%	916,403	+33.705%
2025-05-22	14.6800	15.066100	14.0500	14.2400	-5.570%	1,460,731	+26.194%
2025-05-21	14.0000	15.700000	13.9600	15.0800	+9.673%	1,415,623	+19.164%
2025-05-20	13.6000	13.860000	13.3850	13.7500	+2.612%	682,418	+30.691%
2025-05-19	12.8600	13.470000	12.7800	13.4000	+2.446%	358,785	+34.104%
2025-05-16	12.4700	13.220000	12.4700	13.0800	+5.825%	587,481	+37.385%
2025-05-15	12.5200	12.520000	12.0000	12.3600	-2.907%	815,829	+45.388%
2025-05-14	12.9600	13.008400	12.6400	12.7300	-1.471%	731,365	+41.163%
2025-05-13	12.5400	12.980000	12.4100	12.9200	+6.163%	653,020	+39.087%
2025-05-12	12.2400	12.450000	11.9902	12.1700	+4.195%	374,634	+47.658%
2025-05-09	11.5200	11.955000	11.3300	11.6800	+0.603%	483,736	+53.853%
2025-05-08	11.3100	11.730000	11.1750	11.6100	+7.600%	825,095	+54.780%
2025-05-07	10.9100	10.959100	10.6850	10.7900	-0.369%	356,794	+66.543%
2025-05-06	10.4900	10.880000	10.4900	10.8300	+0.744%	423,060	+65.928%
2025-05-05	10.8600	10.900000	10.6012	10.7500	-2.627%	506,130	+67.163%
2025-05-02	10.8600	11.245000	10.7600	11.0400	+1.939%	717,495	+62.772%
2025-05-01	10.7400	11.040000	10.5800	10.8300	+4.436%	199,603	+65.928%
2025-04-30	10.2700	10.385000	10.0200	10.3700	-1.985%	488,455	+73.288%
2025-04-29	10.5000	10.650000	10.4100	10.5800	-0.094%	187,842	+69.849%
2025-04-28	10.7000	10.756600	10.2300	10.5900	-0.470%	176,901	+69.688%
2025-04-25	10.4700	10.730000	10.3200	10.6400	+2.604%	536,305	+68.891%
2025-04-24	9.9400	10.390000	9.9400	10.3700	+3.908%	285,462	+73.288%
2025-04-23	10.2500	10.310000	9.8600	9.9800	+1.941%	439,962	+80.060%
2025-04-22	9.1200	9.850000	9.1200	9.7900	+9.753%	153,517	+83.555%
2025-04-21	9.0700	9.187800	8.7929	8.9200	-0.668%	282,479	+101.457%
2025-04-17	8.9700	9.020000	8.7300	8.9800	+0.899%	137,043	+100.111%
2025-04-16	8.7400	9.000000	8.6820	8.9000	-0.780%	184,862	+101.910%
2025-04-15	9.3500	9.360000	8.8300	8.9700	-3.236%	115,886	+100.334%
2025-04-14	9.3900	9.530000	9.1300	9.2700	+1.422%	394,074	+93.851%
2025-04-11	8.8300	9.170000	8.6700	9.1400	+6.527%	472,614	+96.608%
2025-04-10	9.0200	9.020000	8.3700	8.5800	-7.841%	708,347	+109.441%
2025-04-09	8.0400	9.500000	7.9100	9.3100	+16.230%	405,790	+93.018%
2025-04-08	9.0100	9.070000	7.9150	8.0100	-6.096%	359,073	+124.345%
2025-04-07	7.9100	9.201500	7.8000	8.5300	-1.387%	371,580	+110.668%
2025-04-04	8.7600	8.860000	8.0000	8.6500	-4.420%	475,329	+107.746%
2025-04-03	9.0900	9.280000	8.9400	9.0500	-8.770%	345,586	+98.564%
2025-04-02	9.3500	9.920000	9.3000	9.9200	+3.766%	220,837	+81.149%
2025-04-01	9.0600	9.560000	8.8602	9.5600	+5.869%	277,216	+87.971%
2025-03-31	9.1000	9.120000	8.7700	9.0300	-3.215%	773,818	+99.003%
2025-03-28	9.9700	9.970000	9.3000	9.3300	-7.624%	256,530	+92.605%
2025-03-27	10.1300	10.360000	9.9700	10.1000	-1.077%	159,798	+77.921%
2025-03-26	10.8600	10.860000	10.1800	10.2100	-5.812%	313,893	+76.004%
2025-03-25	11.0900	11.190000	10.7400	10.8400	-3.128%	255,052	+65.775%
2025-03-24	10.7100	11.210000	10.7100	11.1900	+7.907%	156,055	+60.590%
2025-03-21	10.2200	10.410000	10.0850	10.3700	-0.860%	81,244	+73.288%
2025-03-20	10.3900	10.750000	10.3400	10.4600	-0.853%	74,938	+71.797%
2025-03-19	10.1400	10.680000	10.0900	10.5500	+4.663%	222,667	+70.332%
2025-03-18	10.4000	10.400000	10.0200	10.0800	-4.816%	336,765	+78.274%
2025-03-17	10.4600	10.709900	10.2000	10.5900	+0.379%	177,833	+69.688%
2025-03-14	10.2400	10.605800	10.1900	10.5500	+6.458%	104,848	+70.332%
2025-03-13	10.3600	10.376100	9.8600	9.9100	-4.344%	209,734	+81.332%
2025-03-12	10.6100	10.680000	10.0300	10.3600	+0.388%	207,168	+73.456%
2025-03-11	10.1100	10.445300	9.7400	10.3200	+3.200%	186,579	+74.128%
2025-03-10	10.8200	10.900000	9.7800	10.0000	-11.583%	348,414	+79.700%
2025-03-07	11.1200	11.520000	10.8100	11.3100	+1.072%	198,752	+58.886%
2025-03-06	11.3900	11.760000	11.0200	11.1900	-5.729%	477,957	+60.590%
2025-03-05	11.3800	11.870000	11.1000	11.8700	+5.888%	301,928	+51.390%
2025-03-04	10.8600	11.580000	10.3700	11.2100	-0.089%	604,071	+60.303%
2025-03-03	12.6700	12.940000	11.1200	11.2200	-5.316%	532,031	+60.160%
2025-02-28	11.1700	11.890000	11.0600	11.8500	+4.405%	1,325,797	+51.646%
2025-02-27	12.0600	12.356900	11.2800	11.3500	-1.646%	534,291	+58.326%
2025-02-26	11.4600	11.850000	11.2900	11.5400	+0.874%	298,426	+55.719%
2025-02-25	12.0600	12.220000	11.1300	11.4400	-9.992%	564,483	+57.080%
2025-02-24	13.5300	13.587300	12.5300	12.7100	-6.130%	278,659	+41.385%
2025-02-21	14.8200	15.050000	13.5100	13.5400	-8.016%	405,427	+32.718%
2025-02-20	14.9700	14.970000	14.3500	14.7200	-0.541%	169,485	+22.079%
2025-02-19	14.9500	15.170000	14.7300	14.8000	-0.202%	135,983	+21.419%
2025-02-18	15.2900	15.290000	14.7300	14.8300	-2.754%	171,443	+21.173%
2025-02-14	15.1900	15.370500	15.0801	15.2500	+0.660%	81,884	+17.836%
2025-02-13	14.7600	15.170000	14.4800	15.1500	+2.921%	271,355	+18.614%

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

DAPP
VanEck Digital Transformation ETF
stock NASDAQ ETF