VanEck Digital Trfmt ETF (DAPP)
17.45
-0.72
(-3.96%)
USD |
NASDAQ |
Nov 21, 16:00
17.45
0.00 (0.00%)
Pre-Market: 09:11
DAPP Price: 17.45 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 19.14 | 19.34 | 17.08 | 17.45 | 508146.0 |
| Nov 20, 2024 | 18.58 | 18.86 | 17.80 | 18.17 | 571182.0 |
| Nov 19, 2024 | 17.31 | 18.20 | 17.10 | 18.11 | 407195.0 |
| Nov 18, 2024 | 17.00 | 17.80 | 16.81 | 17.29 | 303630.0 |
| Nov 15, 2024 | 16.61 | 17.17 | 16.20 | 17.13 | 496460.0 |
| Nov 14, 2024 | 17.55 | 17.73 | 16.44 | 16.54 | 377279.0 |
| Nov 13, 2024 | 18.85 | 19.56 | 17.02 | 17.14 | 452910.0 |
| Nov 12, 2024 | 18.07 | 18.84 | 17.84 | 18.72 | 513752.0 |
| Nov 11, 2024 | 17.63 | 19.01 | 17.41 | 18.86 | 522946.0 |
| Nov 08, 2024 | 15.95 | 16.20 | 15.58 | 16.20 | 285262.0 |
| Nov 07, 2024 | 15.35 | 16.31 | 15.28 | 16.14 | 415170.0 |
| Nov 06, 2024 | 14.60 | 15.60 | 14.40 | 15.57 | 613461.0 |
| Nov 05, 2024 | 12.95 | 13.37 | 12.93 | 13.26 | 312959.0 |
| Nov 04, 2024 | 12.85 | 12.90 | 12.56 | 12.67 | 204080.0 |
| Nov 01, 2024 | 13.38 | 13.87 | 12.95 | 12.99 | 226600.0 |
| Oct 31, 2024 | 14.17 | 14.17 | 13.22 | 13.24 | 819581.0 |
| Oct 30, 2024 | 14.39 | 14.70 | 14.15 | 14.45 | 134898.0 |
| Oct 29, 2024 | 14.92 | 15.14 | 14.54 | 14.70 | 555178.0 |
| Oct 28, 2024 | 13.92 | 14.72 | 13.92 | 14.59 | 589170.0 |
| Oct 25, 2024 | 13.89 | 14.04 | 13.40 | 13.55 | 330781.0 |
| Oct 24, 2024 | 13.69 | 13.99 | 13.37 | 13.80 | 110996.0 |
| Oct 23, 2024 | 13.68 | 13.83 | 13.02 | 13.34 | 414350.0 |
| Oct 22, 2024 | 13.79 | 14.05 | 13.53 | 13.93 | 129282.0 |
| Oct 21, 2024 | 13.49 | 13.85 | 13.05 | 13.82 | 376034.0 |
| Oct 18, 2024 | 13.14 | 13.69 | 13.00 | 13.62 | 178663.0 |
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
11.90
Average
9.685
Median