Skip to main content
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
19.00
-0.71 (-3.60%)
At close: Dec 5, 2025, 4:00 PM EST
19.50
+0.50 (2.63%)
After-hours: Dec 5, 2025, 4:16 PM EST

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.4619.5018.8119.0019.00-3.60%276,638
Dec 4, 202518.9219.7918.6619.7119.713.85%1,683,313
Dec 3, 202518.2619.0218.0018.9818.984.57%427,481
Dec 2, 202518.7819.2018.1218.1518.15-2.21%501,871
Dec 1, 202518.2418.9318.1118.5618.56-4.38%2,563,597
Nov 28, 202519.0319.7419.0119.4119.414.69%1,054,763
Nov 26, 202518.0018.6617.6218.5418.545.28%3,144,271
Nov 25, 202517.1717.6516.5517.6117.610.74%1,192,896
Nov 24, 202516.3017.5216.2517.4817.489.52%534,374
Nov 21, 202515.9616.2015.1115.9615.96-0.62%734,373
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
Oct 8, 202525.0525.6224.5325.4125.412.50%573,529
Oct 7, 202525.4025.4723.8024.7924.79-0.44%964,100
Oct 6, 202524.6125.0024.4124.9024.905.87%726,161
Oct 3, 202523.4724.3023.2023.5223.521.29%1,190,501
Oct 2, 202522.5923.2922.3423.2223.224.88%1,101,379
Oct 1, 202522.0522.4221.8122.1422.141.79%400,594
Sep 30, 202521.7321.9821.5121.7521.75-0.41%500,634
Sep 29, 202520.9621.9020.9621.8421.846.12%572,169
Sep 26, 202520.7020.7819.8320.5820.58-0.96%874,499
Sep 25, 202521.2421.4920.3520.7820.78-5.67%498,942
Sep 24, 202521.9822.6021.8522.0322.031.29%769,409
Sep 23, 202522.7222.8221.5421.7521.75-3.29%580,895
Sep 22, 202521.5622.5421.2422.4922.492.88%452,753
Sep 19, 202521.8322.1221.5621.8621.860.74%639,771
Sep 18, 202521.6321.9821.2321.7021.702.31%566,852
Sep 17, 202520.7021.5320.2621.2121.211.92%749,890
Sep 16, 202520.5020.8520.0420.8120.812.56%1,330,448
Sep 15, 202520.0020.3219.8320.2920.292.58%265,363
Sep 12, 202519.3719.8519.3119.7819.782.43%480,079
Sep 11, 202519.1019.7318.8919.3119.311.21%1,563,606
Sep 10, 202518.7619.3918.6419.0819.083.64%1,241,251
Sep 9, 202517.3018.4317.2618.4118.417.85%1,033,540
Sep 8, 202517.0717.2216.7017.0717.070.77%157,102
Sep 5, 202517.2717.3116.3116.9416.940.30%242,544
Sep 4, 202517.4217.4216.7416.8916.89-3.04%173,949
Sep 3, 202518.0918.1717.2817.4217.42-3.33%555,808
Sep 2, 202517.5318.2317.0918.0218.020.50%462,033
Aug 29, 202517.9818.2517.5717.9317.931.24%560,924
Aug 28, 202517.7118.0417.6417.7117.711.14%335,721
Aug 27, 202517.6417.7917.4117.5117.51-0.85%636,811
Aug 26, 202517.1817.7017.0717.6617.662.56%300,238
Aug 25, 202517.2717.4316.8517.2217.22-2.16%475,281
Aug 22, 202516.7217.8516.5117.6017.605.01%537,672
Aug 21, 202516.6216.8816.4916.7616.76-1.12%207,491
Aug 20, 202516.5516.9515.9116.9516.951.80%683,987
Aug 19, 202517.6417.7616.5816.6516.65-6.30%569,599
Aug 18, 202517.2518.0117.1117.7717.773.74%379,982
Aug 15, 202517.2317.3416.6717.1317.13-1.32%509,382
Aug 14, 202516.7017.3916.6317.3617.362.84%432,345
Aug 13, 202516.7317.2216.6316.8816.880.72%352,694
Aug 12, 202516.8416.9516.6416.7616.760.54%369,472
Aug 11, 202516.8717.2216.6216.6716.670.36%149,396
Aug 8, 202517.0417.0816.2516.6116.61-1.01%474,605
Aug 7, 202517.2817.4516.5516.7816.78-0.77%981,923
Aug 6, 202516.4816.9216.3016.9116.912.92%389,791
Aug 5, 202516.6616.6616.1016.4316.43-1.85%586,097
Aug 4, 202516.2816.7415.9716.7416.744.43%436,718
Aug 1, 202516.6016.6315.8416.0316.03-8.40%654,143
Jul 31, 202517.6918.0017.4717.5017.500.52%1,264,611
Jul 30, 202517.5617.7417.1417.4117.410.29%841,470
Jul 29, 202518.0318.0317.1417.3617.36-3.45%670,440
Jul 28, 202518.6218.6517.8817.9817.98-1.75%404,295
Jul 25, 202518.5818.5817.9318.3018.30-1.82%368,569
Jul 24, 202518.6318.9018.4618.6418.64-0.69%591,951
Jul 23, 202518.8518.8818.2618.7718.770.05%759,428
Jul 22, 202518.7718.8818.0518.7618.760.37%313,206
Jul 21, 202519.2119.8718.6718.6918.69-0.16%878,273
Jul 18, 202519.2719.6218.4118.7218.72-0.90%872,990
Jul 17, 202518.4819.0818.1918.8918.891.67%561,105