VanEck Digital Trfmt ETF (DAPP)
10.55
+0.50
(+4.98%)
USD |
NASDAQ |
May 24, 16:00
10.58
+0.03
(+0.28%)
After-Hours: 20:00
DAPP Price: 10.55 for May 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 24, 2024 | 10.14 | 10.66 | 10.04 | 10.55 | 313280.0 |
May 23, 2024 | 10.67 | 10.67 | 9.955 | 10.05 | 117294.0 |
May 22, 2024 | 10.53 | 11.09 | 10.48 | 10.62 | 73464.00 |
May 21, 2024 | 10.74 | 10.79 | 10.40 | 10.47 | 1.111M |
May 20, 2024 | 9.85 | 10.72 | 9.745 | 10.72 | 346976.0 |
May 17, 2024 | 9.91 | 10.14 | 9.69 | 9.83 | 90677.00 |
May 16, 2024 | 9.92 | 10.06 | 9.69 | 9.69 | 522490.0 |
May 15, 2024 | 9.52 | 9.953 | 9.32 | 9.94 | 80917.00 |
May 14, 2024 | 9.02 | 9.31 | 9.01 | 9.21 | 59332.00 |
May 13, 2024 | 9.25 | 9.48 | 9.040 | 9.11 | 51955.00 |
May 10, 2024 | 9.64 | 9.66 | 9.12 | 9.12 | 137166.0 |
May 09, 2024 | 9.31 | 9.680 | 9.28 | 9.57 | 68216.00 |
May 08, 2024 | 9.25 | 9.43 | 9.05 | 9.43 | 52534.00 |
May 07, 2024 | 9.80 | 9.80 | 9.32 | 9.37 | 264319.0 |
May 06, 2024 | 9.58 | 9.97 | 9.55 | 9.83 | 135956.0 |
May 03, 2024 | 9.53 | 9.63 | 9.25 | 9.35 | 483427.0 |
May 02, 2024 | 9.00 | 9.20 | 8.80 | 9.17 | 109131.0 |
May 01, 2024 | 8.73 | 9.206 | 8.520 | 8.74 | 201471.0 |
Apr 30, 2024 | 9.33 | 9.428 | 8.88 | 8.90 | 174128.0 |
Apr 29, 2024 | 9.86 | 9.99 | 9.584 | 9.68 | 162457.0 |
Apr 26, 2024 | 9.98 | 10.16 | 9.85 | 10.10 | 219116.0 |
Apr 25, 2024 | 9.55 | 9.979 | 9.44 | 9.86 | 291612.0 |
Apr 24, 2024 | 10.28 | 10.46 | 9.96 | 10.03 | 171594.0 |
Apr 23, 2024 | 9.80 | 10.42 | 9.78 | 10.32 | 336113.0 |
Apr 22, 2024 | 9.26 | 9.90 | 9.11 | 9.90 | 268856.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.53
Minimum
Dec 28 2022
34.34
Maximum
Nov 09 2021
11.82
Average
7.99
Median
Jan 16 2024