VanEck Digital Trfmt ETF (DAPP)
10.14
+0.28
(+2.84%)
USD |
NASDAQ |
Apr 26, 10:21
DAPP Price: 10.14 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 19, 2024 | 9.09 | 9.15 | 8.82 | 8.99 | 112066.0 |
| Apr 18, 2024 | 8.58 | 9.079 | 8.49 | 8.82 | 93218.00 |
| Apr 17, 2024 | 8.60 | 8.81 | 8.357 | 8.58 | 57858.00 |
| Apr 16, 2024 | 8.65 | 8.69 | 8.37 | 8.58 | 134876.0 |
| Apr 15, 2024 | 9.40 | 9.41 | 8.77 | 8.83 | 343963.0 |
| Apr 12, 2024 | 9.88 | 10.03 | 9.285 | 9.40 | 231111.0 |
| Apr 11, 2024 | 10.00 | 10.05 | 9.678 | 10.05 | 190169.0 |
| Apr 10, 2024 | 9.75 | 10.06 | 9.63 | 9.98 | 519555.0 |
| Apr 09, 2024 | 10.21 | 10.23 | 9.80 | 9.94 | 260375.0 |
| Apr 08, 2024 | 10.64 | 10.80 | 10.06 | 10.21 | 123034.0 |
| Apr 05, 2024 | 10.17 | 10.43 | 10.06 | 10.13 | 255923.0 |
| Apr 04, 2024 | 10.76 | 10.98 | 10.36 | 10.39 | 484016.0 |
| Apr 03, 2024 | 10.39 | 10.66 | 10.30 | 10.40 | 96924.00 |
| Apr 02, 2024 | 10.82 | 10.82 | 10.24 | 10.41 | 256614.0 |
| Apr 01, 2024 | 11.57 | 11.65 | 11.01 | 11.26 | 578878.0 |
| Mar 28, 2024 | 11.68 | 12.26 | 11.59 | 11.65 | 442352.0 |
| Mar 27, 2024 | 11.74 | 11.80 | 11.15 | 11.55 | 200176.0 |
| Mar 26, 2024 | 11.78 | 11.79 | 11.30 | 11.44 | 469120.0 |
| Mar 25, 2024 | 11.08 | 11.79 | 11.08 | 11.64 | 198001.0 |
| Mar 22, 2024 | 11.13 | 11.13 | 10.68 | 10.80 | 720317.0 |
| Mar 21, 2024 | 11.53 | 11.70 | 11.11 | 11.26 | 1.623M |
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
11.88
Average
7.75
Median
Aug 11 2022