VanEck Digital India ETF (DGIN)
NYSEARCA: DGIN · Real-Time Price · USD
42.40
+0.03 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
DGIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.41 | 42.49 | 42.31 | 42.40 | 42.40 | 0.07% | 1,443 |
| Dec 4, 2025 | 42.27 | 42.38 | 42.27 | 42.37 | 42.37 | 1.23% | 1,196 |
| Dec 3, 2025 | 41.77 | 41.91 | 41.77 | 41.86 | 41.86 | -0.45% | 2,637 |
| Dec 2, 2025 | 42.04 | 42.08 | 42.00 | 42.04 | 42.04 | -0.46% | 1,290 |
| Dec 1, 2025 | 42.13 | 42.32 | 42.11 | 42.24 | 42.24 | -0.29% | 2,123 |
| Nov 28, 2025 | 42.18 | 42.36 | 42.14 | 42.36 | 42.36 | 0.08% | 987 |
| Nov 26, 2025 | 42.28 | 42.35 | 42.26 | 42.33 | 42.33 | 0.63% | 4,486 |
| Nov 25, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.07% | 75 |
| Nov 24, 2025 | 42.06 | 42.14 | 41.98 | 42.03 | 42.03 | 0.11% | 1,010 |
| Nov 21, 2025 | 41.86 | 42.10 | 41.72 | 41.99 | 41.99 | -0.92% | 3,261 |
| Nov 20, 2025 | 42.79 | 42.79 | 42.38 | 42.38 | 42.38 | -0.78% | 1,632 |
| Nov 19, 2025 | 42.63 | 42.76 | 42.60 | 42.71 | 42.71 | 1.61% | 5,387 |
| Nov 18, 2025 | 41.90 | 42.04 | 41.90 | 42.04 | 42.04 | -0.53% | 604 |
| Nov 17, 2025 | 42.34 | 42.47 | 42.14 | 42.26 | 42.26 | 0.26% | 3,951 |
| Nov 14, 2025 | 42.10 | 42.22 | 42.10 | 42.15 | 42.15 | 0.78% | 3,145 |
| Nov 13, 2025 | 42.13 | 42.13 | 41.82 | 41.82 | 41.82 | -1.47% | 1,689 |
| Nov 12, 2025 | 42.47 | 42.50 | 42.43 | 42.44 | 42.44 | 0.05% | 1,527 |
| Nov 11, 2025 | 42.23 | 42.50 | 42.17 | 42.42 | 42.42 | 2.24% | 11,418 |
| Nov 10, 2025 | 41.41 | 41.49 | 41.39 | 41.49 | 41.49 | 0.95% | 2,014 |
| Nov 7, 2025 | 40.94 | 41.10 | 40.91 | 41.10 | 41.10 | -0.23% | 928 |
| Nov 6, 2025 | 41.27 | 41.27 | 41.20 | 41.20 | 41.20 | -1.43% | 1,072 |
| Nov 5, 2025 | 41.45 | 41.91 | 41.45 | 41.80 | 41.80 | 0.56% | 835 |
| Nov 4, 2025 | 41.57 | 41.64 | 41.44 | 41.56 | 41.56 | -0.66% | 1,659 |
| Nov 3, 2025 | 41.84 | 41.85 | 41.83 | 41.84 | 41.84 | 0.48% | 1,439 |
| Oct 31, 2025 | 41.88 | 41.88 | 41.64 | 41.64 | 41.64 | -1.15% | 1,050 |
| Oct 30, 2025 | 42.16 | 42.27 | 42.12 | 42.12 | 42.12 | -0.27% | 2,543 |
| Oct 29, 2025 | 42.64 | 42.64 | 42.24 | 42.24 | 42.24 | -0.72% | 1,889 |
| Oct 28, 2025 | 42.59 | 42.92 | 42.20 | 42.55 | 42.55 | -0.61% | 15,829 |
| Oct 27, 2025 | 42.86 | 42.86 | 42.68 | 42.81 | 42.81 | 1.34% | 5,475 |
| Oct 24, 2025 | 42.50 | 42.50 | 42.20 | 42.24 | 42.24 | -0.16% | 3,185 |
| Oct 23, 2025 | 42.22 | 42.39 | 42.22 | 42.31 | 42.31 | -0.86% | 3,671 |
| Oct 22, 2025 | 42.87 | 42.87 | 42.67 | 42.68 | 42.67 | 1.72% | 1,632 |
| Oct 21, 2025 | 41.86 | 41.97 | 41.86 | 41.95 | 41.95 | -0.48% | 1,446 |
| Oct 20, 2025 | 41.87 | 42.16 | 41.87 | 42.16 | 42.16 | 0.71% | 1,472 |
| Oct 17, 2025 | 41.72 | 41.86 | 41.71 | 41.86 | 41.86 | 0.50% | 587 |
| Oct 16, 2025 | 41.79 | 41.85 | 41.65 | 41.65 | 41.65 | -0.58% | 1,483 |
| Oct 15, 2025 | 41.63 | 41.90 | 41.63 | 41.90 | 41.90 | 1.85% | 2,031 |
| Oct 14, 2025 | 40.98 | 41.20 | 40.98 | 41.14 | 41.14 | -0.36% | 2,259 |
| Oct 13, 2025 | 41.30 | 41.30 | 41.29 | 41.29 | 41.29 | 0.54% | 544 |
| Oct 10, 2025 | 41.47 | 41.47 | 41.06 | 41.06 | 41.06 | -0.64% | 2,497 |
| Oct 9, 2025 | 41.40 | 41.44 | 41.29 | 41.33 | 41.33 | 0.70% | 5,023 |
| Oct 8, 2025 | 40.86 | 41.12 | 40.86 | 41.04 | 41.04 | 0.05% | 4,755 |
| Oct 7, 2025 | 41.05 | 41.11 | 41.00 | 41.02 | 41.02 | 0.89% | 3,133 |
| Oct 6, 2025 | 40.68 | 40.74 | 40.64 | 40.66 | 40.66 | 1.49% | 5,054 |
| Oct 3, 2025 | 40.04 | 40.16 | 40.01 | 40.06 | 40.06 | 0.19% | 3,819 |
| Oct 2, 2025 | 40.08 | 40.08 | 39.94 | 39.98 | 39.98 | -0.52% | 2,568 |
| Oct 1, 2025 | 40.28 | 40.46 | 40.19 | 40.19 | 40.19 | 0.68% | 2,250 |
| Sep 30, 2025 | 39.98 | 39.98 | 39.84 | 39.92 | 39.92 | -0.22% | 2,257 |
| Sep 29, 2025 | 40.10 | 40.14 | 40.01 | 40.01 | 40.01 | -0.69% | 2,284 |
| Sep 26, 2025 | 40.11 | 40.36 | 40.11 | 40.29 | 40.29 | -1.45% | 1,548 |
| Sep 25, 2025 | 41.00 | 41.00 | 40.59 | 40.88 | 40.88 | -0.29% | 12,728 |
| Sep 24, 2025 | 41.02 | 41.04 | 41.00 | 41.00 | 41.00 | -0.61% | 1,005 |
| Sep 23, 2025 | 41.40 | 41.40 | 41.25 | 41.25 | 41.25 | -1.39% | 2,318 |
| Sep 22, 2025 | 41.86 | 41.88 | 41.78 | 41.83 | 41.83 | -1.20% | 4,293 |
| Sep 19, 2025 | 42.56 | 42.57 | 42.27 | 42.34 | 42.34 | -0.30% | 6,990 |
| Sep 18, 2025 | 42.50 | 42.50 | 42.32 | 42.47 | 42.47 | - | 915 |
| Sep 17, 2025 | 42.30 | 42.62 | 42.30 | 42.47 | 42.47 | 0.59% | 3,055 |
| Sep 16, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 1.33% | 681 |
| Sep 15, 2025 | 41.70 | 41.70 | 41.66 | 41.66 | 41.66 | 0.20% | 1,492 |
| Sep 12, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | -0.59% | 694 |
| Sep 11, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.03% | 425 |
| Sep 10, 2025 | 41.45 | 41.91 | 41.45 | 41.81 | 41.81 | 1.45% | 2,122 |
| Sep 9, 2025 | 41.50 | 41.50 | 41.22 | 41.22 | 41.22 | 0.15% | 1,228 |
| Sep 8, 2025 | 41.23 | 41.23 | 41.10 | 41.16 | 41.16 | 0.53% | 1,015 |
| Sep 5, 2025 | 40.95 | 41.02 | 40.91 | 40.94 | 40.94 | -0.47% | 615 |
| Sep 4, 2025 | 41.22 | 41.22 | 40.52 | 41.13 | 41.13 | -0.36% | 3,099 |
| Sep 3, 2025 | 40.59 | 41.34 | 40.59 | 41.28 | 41.28 | 0.54% | 4,939 |
| Sep 2, 2025 | 40.73 | 41.12 | 40.73 | 41.06 | 41.06 | 1.05% | 17,968 |
| Aug 29, 2025 | 40.62 | 40.65 | 40.52 | 40.63 | 40.63 | -1.77% | 4,748 |
| Aug 28, 2025 | 41.27 | 41.37 | 41.27 | 41.37 | 41.37 | -0.37% | 844 |
| Aug 27, 2025 | 41.34 | 41.57 | 41.34 | 41.52 | 41.52 | - | 3,902 |
| Aug 26, 2025 | 41.43 | 41.52 | 41.42 | 41.52 | 41.52 | -1.45% | 1,396 |
| Aug 25, 2025 | 42.10 | 42.29 | 42.10 | 42.13 | 42.13 | -0.21% | 1,511 |
| Aug 22, 2025 | 41.87 | 42.29 | 41.87 | 42.22 | 42.22 | 0.47% | 2,734 |
| Aug 21, 2025 | 42.07 | 42.07 | 42.00 | 42.03 | 42.03 | -0.79% | 1,065 |
| Aug 20, 2025 | 42.19 | 42.36 | 42.19 | 42.36 | 42.36 | 1.19% | 1,086 |
| Aug 19, 2025 | 41.91 | 41.91 | 41.79 | 41.86 | 41.86 | 1.21% | 2,347 |
| Aug 18, 2025 | 41.26 | 41.43 | 41.22 | 41.36 | 41.36 | 0.54% | 2,306 |
| Aug 15, 2025 | 40.98 | 41.14 | 40.95 | 41.14 | 41.14 | 0.63% | 1,495 |
| Aug 14, 2025 | 40.82 | 40.88 | 40.72 | 40.88 | 40.88 | -0.42% | 2,046 |
| Aug 13, 2025 | 41.07 | 41.10 | 41.05 | 41.05 | 41.05 | 0.28% | 874 |
| Aug 12, 2025 | 40.64 | 40.94 | 40.64 | 40.94 | 40.94 | 0.77% | 3,021 |
| Aug 11, 2025 | 40.66 | 40.70 | 40.61 | 40.62 | 40.62 | 0.63% | 1,470 |
| Aug 8, 2025 | 40.48 | 40.50 | 40.37 | 40.37 | 40.37 | -1.36% | 7,357 |
| Aug 7, 2025 | 41.08 | 41.24 | 40.90 | 40.93 | 40.93 | 1.10% | 8,017 |
| Aug 6, 2025 | 40.60 | 40.62 | 40.28 | 40.48 | 40.48 | -1.01% | 7,673 |
| Aug 5, 2025 | 41.09 | 41.09 | 40.88 | 40.89 | 40.89 | -0.37% | 2,534 |
| Aug 4, 2025 | 41.42 | 41.42 | 41.00 | 41.05 | 41.05 | 0.07% | 2,318 |
| Aug 1, 2025 | 41.04 | 41.18 | 41.02 | 41.02 | 41.02 | -0.35% | 6,051 |
| Jul 31, 2025 | 41.36 | 41.36 | 41.12 | 41.16 | 41.16 | 0.02% | 3,998 |
| Jul 30, 2025 | 41.51 | 41.51 | 41.01 | 41.15 | 41.15 | -2.02% | 77,748 |
| Jul 29, 2025 | 42.05 | 42.05 | 41.94 | 42.00 | 42.00 | 0.39% | 1,318 |
| Jul 28, 2025 | 42.03 | 42.03 | 41.74 | 41.84 | 41.83 | -1.37% | 5,364 |
| Jul 25, 2025 | 42.11 | 42.45 | 42.09 | 42.42 | 42.42 | -0.60% | 6,425 |
| Jul 24, 2025 | 42.97 | 42.97 | 42.67 | 42.67 | 42.67 | -1.83% | 2,750 |
| Jul 23, 2025 | 43.40 | 43.54 | 43.40 | 43.47 | 43.47 | 0.49% | 5,294 |
| Jul 22, 2025 | 43.24 | 43.26 | 43.22 | 43.26 | 43.26 | 0.64% | 6,625 |
| Jul 21, 2025 | 42.92 | 43.22 | 42.92 | 42.98 | 42.98 | 0.47% | 3,702 |
| Jul 18, 2025 | 42.82 | 43.00 | 42.78 | 42.78 | 42.78 | -1.09% | 2,878 |
| Jul 17, 2025 | 43.17 | 43.31 | 43.07 | 43.25 | 43.25 | -0.69% | 4,946 |