VanEck Digital Assets Min... (DAM)
NASDAQ: DAM
· Real-Time Price · USD
11.47
-0.33 (-2.78%)
At close: Apr 24, 2023, 9:05 PM
DAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.00% | 0 |
| May 2, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.00% | 0 |
| May 1, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.00% | 0 |
| Apr 28, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.00% | 0 |
| Apr 27, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.00% | 0 |
| Apr 26, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.00% | 0 |
| Apr 25, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.00% | 0 |
| Apr 24, 2023 | 11.67 | 11.67 | 11.31 | 11.47 | 11.47 | -2.80% | 3,176 |
| Apr 21, 2023 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -1.91% | 2,218 |
| Apr 20, 2023 | 12.68 | 12.79 | 12.03 | 12.03 | 12.03 | -7.18% | 7,495 |
| Apr 19, 2023 | 13.43 | 13.43 | 12.96 | 12.96 | 12.96 | -7.69% | 12,758 |
| Apr 18, 2023 | 13.85 | 14.67 | 13.85 | 14.04 | 14.04 | 3.24% | 7,239 |
| Apr 17, 2023 | 13.67 | 13.67 | 13.06 | 13.60 | 13.60 | -7.55% | 8,648 |
| Apr 14, 2023 | 14.21 | 14.91 | 14.18 | 14.71 | 14.14 | 1.87% | 12,550 |
| Apr 13, 2023 | 13.18 | 14.59 | 13.18 | 14.44 | 13.88 | 13.25% | 14,648 |
| Apr 12, 2023 | 13.08 | 13.13 | 12.69 | 12.75 | 12.26 | -2.82% | 11,813 |
| Apr 11, 2023 | 12.02 | 13.32 | 12.02 | 13.12 | 12.61 | 9.97% | 8,852 |
| Apr 10, 2023 | 10.88 | 11.93 | 10.78 | 11.93 | 11.47 | 10.16% | 11,495 |
| Apr 6, 2023 | 10.87 | 10.88 | 10.83 | 10.83 | 10.41 | 1.59% | 2,554 |
| Apr 5, 2023 | 10.65 | 10.73 | 10.65 | 10.66 | 10.25 | -4.22% | 1,456 |