Skip to main content
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
17.05
+1.25 (7.91%)
At close: Mar 4, 2026, 4:00 PM EST
16.99
-0.06 (-0.35%)
After-hours: Mar 4, 2026, 7:48 PM EST

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202616.5217.2716.4617.0517.057.91%505,491
Mar 3, 202615.8016.2215.4015.8015.80-4.65%345,951
Mar 2, 202615.5116.7315.3516.5716.574.02%333,775
Feb 27, 202616.1816.3915.6315.9315.93-3.51%1,139,050
Feb 26, 202616.5016.7716.0816.5116.510.06%406,211
Feb 25, 202616.3916.8116.2516.5016.503.90%1,309,602
Feb 24, 202614.9716.0014.9415.8815.884.27%239,267
Feb 23, 202614.9515.3114.9315.2315.23-1.04%323,985
Feb 20, 202615.5516.0615.2315.3915.39-2.10%261,696
Feb 19, 202615.2915.7515.0815.7215.720.64%109,757
Feb 18, 202615.5016.1415.4515.6215.62-0.32%122,648
Feb 17, 202615.6615.9615.2115.6715.67-2.31%325,053
Feb 13, 202615.5816.4015.2116.0416.045.04%270,701
Feb 12, 202615.9416.0115.1015.2715.27-4.08%246,580
Feb 11, 202616.5016.5015.5015.9215.92-3.16%345,236
Feb 10, 202616.5217.0116.4216.4416.44-2.43%345,772
Feb 9, 202615.7716.9215.6716.8516.855.64%633,769
Feb 6, 202614.6616.0114.6615.9515.9516.25%967,305
Feb 5, 202615.0915.4713.6813.7213.72-13.11%1,171,398
Feb 4, 202616.7516.7715.1715.7915.79-7.93%976,905
Feb 3, 202617.6517.7216.3117.1517.15-1.38%628,736
Feb 2, 202617.3717.8617.1317.3917.39-3.55%503,175
Jan 30, 202618.5718.8417.7418.0318.03-4.91%1,342,651
Jan 29, 202620.0320.0318.5218.9618.96-5.95%484,017
Jan 28, 202620.3420.5419.8620.1620.16-0.25%661,677
Jan 27, 202619.4320.2919.2020.2120.215.48%298,468
Jan 26, 202619.5219.7319.1219.1619.16-3.33%220,974
Jan 23, 202619.2520.3618.7219.8219.822.80%428,400
Jan 22, 202619.9720.0019.2119.2819.28-2.03%1,074,142
Jan 21, 202619.8220.4218.8219.6819.68-0.40%1,069,843
Jan 20, 202619.7120.3619.4619.7619.76-6.08%582,772
Jan 16, 202620.1121.1520.0821.0421.044.78%520,702
Jan 15, 202620.5720.6119.9220.0820.08-1.95%322,234
Jan 14, 202620.3020.7720.1120.4820.481.99%456,070
Jan 13, 202619.9520.1419.5720.0820.081.98%525,914
Jan 12, 202618.9519.7918.9519.6919.693.04%666,172
Jan 9, 202619.1819.6118.9219.1119.110.47%260,989
Jan 8, 202618.5519.3218.4219.0219.021.82%668,984
Jan 7, 202619.1419.1918.6518.6818.68-1.53%176,918
Jan 6, 202619.3019.4718.4618.9718.97-1.45%1,615,894
Jan 5, 202618.5019.3718.3719.2519.258.15%1,951,044
Jan 2, 202616.8917.8616.7117.8017.807.68%565,234
Dec 31, 202516.7816.8916.4316.5316.53-1.49%568,902
Dec 30, 202517.0417.1416.6516.7816.78-1.64%614,659
Dec 29, 202516.9217.5916.9217.0617.06-0.76%662,616
Dec 26, 202517.7517.8017.0817.1917.19-3.64%294,611
Dec 24, 202517.6617.8417.4917.8417.840.45%365,299
Dec 23, 202517.8518.0517.6117.7617.76-1.93%404,956
Dec 22, 202518.4118.6718.0518.1118.111.40%419,219
Dec 19, 202517.0717.8817.0717.8617.867.92%991,346
Dec 18, 202516.9817.3616.5116.5516.551.35%176,493
Dec 17, 202517.4417.6416.2616.3316.33-4.50%221,807
Dec 16, 202516.8017.1916.4917.1017.101.66%4,667,228
Dec 15, 202518.5018.6716.8116.8216.82-9.67%814,873
Dec 12, 202519.6120.0918.5418.6218.62-6.29%232,723
Dec 11, 202519.3919.8818.8419.8719.87-387,142
Dec 10, 202519.8920.3319.5619.8719.87-1.19%275,728
Dec 9, 202519.2420.5119.1020.1120.113.34%499,459
Dec 8, 202519.4019.5518.9019.4619.462.42%283,019
Dec 5, 202519.4619.5018.8119.0019.00-3.60%276,664
Dec 4, 202518.9219.7918.6619.7119.713.85%1,683,953
Dec 3, 202518.2619.0218.0018.9818.984.57%428,827
Dec 2, 202518.7819.2018.1218.1518.15-2.21%501,915
Dec 1, 202518.2418.9318.1118.5618.56-4.38%2,563,597
Nov 28, 202519.0319.7419.0119.4119.414.69%1,054,834
Nov 26, 202518.0018.6617.6218.5418.545.28%3,149,791
Nov 25, 202517.1717.6516.5517.6117.610.74%1,192,896
Nov 24, 202516.3017.5216.2517.4817.489.52%534,601
Nov 21, 202515.9616.2015.1115.9615.96-0.62%734,422
Nov 20, 202517.8818.0716.0216.0616.06-4.74%1,374,221
Nov 19, 202517.2517.7316.4516.8616.86-2.94%726,753
Nov 18, 202516.9017.7516.7117.3717.371.52%811,602
Nov 17, 202517.3617.8616.6917.1117.11-1.61%710,525
Nov 14, 202517.3018.4117.0617.3917.39-3.50%865,922
Nov 13, 202519.3719.4517.8918.0218.02-9.90%899,018
Nov 12, 202520.8920.8919.6020.0020.00-2.68%673,777
Nov 11, 202521.3121.3820.3620.5520.55-5.86%295,549
Nov 10, 202523.0223.0821.7021.8321.83-0.50%489,073
Nov 7, 202521.1522.0720.5321.9421.94-0.27%840,119
Nov 6, 202523.7523.7521.9422.0022.00-7.45%391,468
Nov 5, 202523.3824.0123.1623.7723.773.71%403,193
Nov 4, 202523.1624.4322.7722.9222.92-6.41%339,873
Nov 3, 202525.2625.3723.8624.4924.491.32%526,605
Oct 31, 202524.3724.7723.6724.1724.172.37%507,254
Oct 30, 202524.0124.3623.5723.6123.61-4.68%411,956
Oct 29, 202525.2325.4524.2124.7724.77-1.55%649,363
Oct 28, 202525.6526.3025.1625.1625.16-1.87%473,613
Oct 27, 202525.8525.8825.3025.6425.642.56%339,818
Oct 24, 202524.4425.0024.3725.0025.006.70%700,854
Oct 23, 202522.7723.7722.6123.4323.433.54%252,744
Oct 22, 202523.7724.1921.8122.6322.63-7.10%602,215
Oct 21, 202525.1425.2224.1324.3624.36-3.68%377,784
Oct 20, 202525.5726.1824.9525.2925.294.20%744,910
Oct 17, 202523.5524.3623.3924.2724.27-1.66%609,460
Oct 16, 202526.6526.6524.6424.6824.68-6.83%887,999
Oct 15, 202526.7027.1625.6626.4926.492.28%774,837
Oct 14, 202524.6026.6323.8825.9025.901.33%1,365,308
Oct 13, 202525.2525.5824.6025.5625.565.36%904,031
Oct 10, 202526.6727.4924.1124.2624.26-6.01%1,724,083
Oct 9, 202525.5025.8224.9225.8125.811.57%718,896