DAPP.L Price: 11.04

VanEck Crypto and Blckchn Innvtrs UCITS ETF USD A (DAPP.L)

11.04 +0.26 (+2.43%) USD | LSE | Oct 29, 16:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 29, 2026	10.78	11.14	10.78	11.04	31525.00
Oct 28, 2026	10.82	11.03	10.67	10.78	48536.00
Oct 27, 2026	10.41	10.78	10.31	10.74	25812.00
Oct 26, 2026	10.39	10.67	10.19	10.56	51812.00
Oct 23, 2026	10.88	10.99	10.60	10.72	30659.00
Oct 22, 2026	11.10	11.16	10.89	10.87	50172.00
Oct 21, 2026	11.33	11.53	11.25	11.46	157862.0
Oct 20, 2026	10.89	11.40	10.66	11.18	84780.00
Oct 19, 2026	11.25	11.31	11.10	11.20	208001.0
Oct 16, 2026	11.84	11.85	11.50	11.40	85474.00
Oct 15, 2026	11.15	11.35	10.69	11.28	233430.0
Oct 14, 2026	12.27	12.33	11.46	11.50	149154.0
Oct 13, 2026	12.34	12.36	11.96	12.09	40826.00
Oct 12, 2026	12.71	12.85	12.40	12.42	24860.00
Oct 09, 2026	12.69	12.69	12.26	12.46	28399.00
Oct 08, 2026	12.77	12.83	12.36	12.32	39434.00
Oct 07, 2026	13.33	13.33	12.74	12.84	59016.00
Oct 06, 2026	13.40	13.67	13.40	13.61	6515.00
Oct 05, 2026	13.59	13.71	13.36	13.37	8254.00
Oct 02, 2026	13.66	14.16	13.53	13.60	15620.00
Oct 01, 2026	13.61	13.61	13.12	13.12	22613.00
Sep 30, 2026	13.71	14.06	13.50	13.44	7692.00
Sep 29, 2026	13.85	13.99	13.75	13.73	10510.00
Sep 28, 2026	14.08	14.24	13.86	13.84	8635.00
Sep 25, 2026	14.76	14.98	14.23	14.27	28691.00

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks