Skip to main content
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
18.43
-0.53 (-2.80%)
At close: Apr 28, 2026, 4:00 PM EDT
18.02
-0.41 (-2.22%)
After-hours: Apr 28, 2026, 5:09 PM EDT

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.2918.5017.9618.31--3.43%239,287
Apr 27, 202619.2019.3918.7018.9618.96-1.56%540,974
Apr 24, 202619.6519.8719.1219.2619.26-0.77%411,525
Apr 23, 202619.4220.0018.9519.4119.41-1.27%312,713
Apr 22, 202619.3619.7819.3619.6619.665.02%546,301
Apr 21, 202619.7219.7218.6218.7218.72-4.10%359,464
Apr 20, 202618.9019.5818.8619.5219.520.72%4,131,162
Apr 17, 202619.0219.5518.8319.3819.384.53%976,784
Apr 16, 202618.6018.6117.8818.5418.540.43%981,200
Apr 15, 202618.4318.4917.9018.4618.460.93%129,695
Apr 14, 202618.1218.7418.0118.2918.294.34%349,930
Apr 13, 202616.4317.5616.1617.5317.534.78%3,952,188
Apr 10, 202616.7617.0916.6316.7316.731.58%113,860
Apr 9, 202616.4016.9116.0816.4716.47-0.12%820,681
Apr 8, 202616.6216.8416.1516.4916.496.46%1,853,193
Apr 7, 202615.1015.5214.7815.4915.490.65%240,436
Apr 6, 202615.2115.5515.2115.3915.392.67%250,274
Apr 2, 202614.3115.0414.0514.9914.991.08%426,573
Apr 1, 202615.2215.2714.8014.8314.83-0.60%152,365
Mar 31, 202614.2314.9814.0514.9214.926.88%845,579
Mar 30, 202614.8514.9213.7413.9613.96-4.51%825,284
Mar 27, 202615.1915.2514.4414.6214.62-5.74%850,838
Mar 26, 202616.0016.2915.4315.5115.51-5.43%304,317
Mar 25, 202616.5416.8616.1816.4016.402.31%110,091
Mar 24, 202616.5616.7915.7916.0316.03-4.13%403,821
Mar 23, 202616.3517.0116.3416.7216.723.72%1,885,076
Mar 20, 202616.6916.6915.7716.1216.12-2.42%444,151
Mar 19, 202616.2116.7715.8116.5216.52-0.96%1,611,624
Mar 18, 202616.9917.2016.6616.6816.68-3.08%190,815
Mar 17, 202617.0717.5416.9117.2117.21-0.12%360,531
Mar 16, 202617.1117.4016.9417.2317.235.06%3,289,576
Mar 13, 202616.6917.1216.2916.4016.401.74%197,187
Mar 12, 202616.3716.3915.8516.1216.12-3.47%674,383
Mar 11, 202616.4317.0116.3316.7016.701.95%303,126
Mar 10, 202616.3916.7416.1616.3816.381.42%1,632,678
Mar 9, 202615.4416.2615.3616.1516.153.33%381,556
Mar 6, 202616.1816.2615.5415.6315.63-5.90%1,083,554
Mar 5, 202616.9317.2216.1716.6116.61-2.58%625,639
Mar 4, 202616.5217.2716.4617.0517.057.91%505,541
Mar 3, 202615.8016.2215.4015.8015.80-4.65%346,555
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