Skip to main content
VanEck Digital Transformation ETF (DAPP)
NASDAQ: DAPP · Real-Time Price · USD
20.09
+0.37 (1.88%)
At close: Jun 26, 2026, 4:00 PM EDT
20.10
+0.01 (0.05%)
After-hours: Jun 26, 2026, 5:26 PM EDT

DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.1420.2619.0720.0920.091.88%453,114
Jun 25, 202620.9820.9919.3719.7219.72-2.86%364,680
Jun 24, 202621.2721.4519.9520.3020.30-5.01%437,215
Jun 23, 202620.7822.0420.7321.3721.37-2.33%376,475
Jun 22, 202622.1523.1421.7921.8821.88-0.64%580,914
Jun 18, 202622.2122.2121.4022.0222.022.75%519,457
Jun 17, 202621.7222.5921.3621.4321.43-2.19%343,637
Jun 16, 202622.1522.5921.8621.9121.91-0.81%467,704
Jun 15, 202622.2722.5221.9822.0922.094.79%389,492
Jun 12, 202620.9221.6820.7321.0821.081.88%670,373
Jun 11, 202619.5220.7819.3120.6920.696.87%2,034,901
Jun 10, 202620.1420.7619.2919.3619.36-4.86%3,408,927
Jun 9, 202621.1121.6019.4020.3520.35-2.86%662,987
Jun 8, 202620.2321.1120.1120.9520.956.56%707,422
Jun 5, 202620.8920.9519.0119.6619.66-9.44%453,954
Jun 4, 202621.4822.0121.1421.7121.71-1.27%810,454
Jun 3, 202622.5022.9521.9221.9921.99-2.57%1,074,729
Jun 2, 202622.7923.3222.4022.5722.57-1.78%545,743
Jun 1, 202622.4623.3721.9822.9822.981.23%258,954
May 29, 202622.8222.8221.9922.7022.70-0.48%1,462,321
May 28, 202622.2022.9621.8422.8122.811.60%655,904
May 27, 202621.8722.6421.4922.4522.453.22%3,015,380
May 26, 202621.7822.3821.6021.7521.752.26%3,722,840
May 22, 202621.6021.7621.0521.2721.27-1.21%1,895,565
May 21, 202620.5721.5520.5721.5321.534.97%502,017
May 20, 202620.2920.7819.9520.5120.512.91%282,065
May 19, 202619.8920.1519.2119.9319.93-0.90%330,385
May 18, 202620.6020.6119.5420.1120.11-3.83%532,308
May 15, 202621.6521.8320.8020.9120.91-6.69%495,038
May 14, 202621.7622.7521.2422.4122.413.13%384,361
May 13, 202621.6122.0021.0121.7321.730.05%167,236
May 12, 202621.7122.0020.8221.7221.72-2.29%369,386
May 11, 202621.2922.7020.9122.2322.232.68%390,921
May 8, 202621.7021.8420.9521.6521.651.79%547,274
May 7, 202621.8721.9920.8221.2721.27-4.23%3,930,614
May 6, 202621.4322.2621.3122.2122.216.98%2,419,405
May 5, 202620.2120.8320.1320.7620.764.27%784,710
May 4, 202619.2119.9819.2119.9119.914.40%289,332
May 1, 202619.0919.5319.0019.0719.071.44%215,282
Apr 30, 202618.1218.8718.1218.8018.804.91%2,004,080
Apr 29, 202618.3118.3317.5717.9217.92-2.77%2,005,793
Apr 28, 202618.2618.5517.9518.4318.43-2.80%377,792
Apr 27, 202619.2019.3918.7018.9618.96-1.56%810,514
Apr 24, 202619.6519.8719.1219.2619.26-0.77%411,689
Apr 23, 202619.4220.0018.9519.4119.41-1.27%313,261
Apr 22, 202619.3619.7819.3619.6619.665.02%546,301
Apr 21, 202619.7219.7218.6218.7218.72-4.10%359,819
Apr 20, 202618.9019.5818.8619.5219.520.72%4,131,273
Apr 17, 202619.0219.5518.8319.3819.384.53%977,518
Apr 16, 202618.6018.6117.8818.5418.540.43%981,226
Apr 15, 202618.4318.4917.9018.4618.460.93%130,598
Apr 14, 202618.1218.7418.0118.2918.294.34%350,433
Apr 13, 202616.4317.5616.1617.5317.534.78%3,953,613
Apr 10, 202616.7617.0916.6316.7316.731.58%113,883
Apr 9, 202616.4016.9116.0816.4716.47-0.12%820,865
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