VanEck Digital Transforma... (DAPP)
NASDAQ: DAPP
· Real-Time Price · USD
18.41
1.34 (7.85%)
At close: Sep 09, 2025, 3:59 PM
18.45
0.22%
After-hours: Sep 09, 2025, 07:03 PM EDT
DAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.30 | 18.43 | 17.26 | 18.41 | 18.41 | 7.85% | 1,033,360 |
| Sep 8, 2025 | 17.07 | 17.22 | 16.70 | 17.07 | 17.07 | 0.77% | 157,102 |
| Sep 5, 2025 | 17.27 | 17.31 | 16.31 | 16.94 | 16.94 | 0.30% | 242,544 |
| Sep 4, 2025 | 17.42 | 17.42 | 16.74 | 16.89 | 16.89 | -3.04% | 173,949 |
| Sep 3, 2025 | 18.09 | 18.17 | 17.28 | 17.42 | 17.42 | -3.33% | 555,808 |
| Sep 2, 2025 | 17.53 | 18.23 | 17.09 | 18.02 | 18.02 | 0.50% | 462,033 |
| Aug 29, 2025 | 17.98 | 18.25 | 17.57 | 17.93 | 17.93 | 1.24% | 560,924 |
| Aug 28, 2025 | 17.71 | 18.04 | 17.64 | 17.71 | 17.71 | 1.14% | 335,721 |
| Aug 27, 2025 | 17.64 | 17.79 | 17.41 | 17.51 | 17.51 | -0.85% | 636,811 |
| Aug 26, 2025 | 17.18 | 17.70 | 17.07 | 17.66 | 17.66 | 2.56% | 300,238 |
| Aug 25, 2025 | 17.27 | 17.43 | 16.85 | 17.22 | 17.22 | -2.16% | 475,300 |
| Aug 22, 2025 | 16.72 | 17.85 | 16.51 | 17.60 | 17.60 | 5.01% | 537,672 |
| Aug 21, 2025 | 16.62 | 16.88 | 16.49 | 16.76 | 16.76 | -1.12% | 207,491 |
| Aug 20, 2025 | 16.55 | 16.95 | 15.91 | 16.95 | 16.95 | 1.80% | 684,000 |
| Aug 19, 2025 | 17.64 | 17.76 | 16.58 | 16.65 | 16.65 | -6.30% | 569,600 |
| Aug 18, 2025 | 17.25 | 18.01 | 17.11 | 17.77 | 17.77 | 3.74% | 380,000 |
| Aug 15, 2025 | 17.23 | 17.34 | 16.67 | 17.13 | 17.13 | -1.32% | 509,400 |
| Aug 14, 2025 | 16.70 | 17.39 | 16.63 | 17.36 | 17.36 | 2.84% | 432,345 |
| Aug 13, 2025 | 16.73 | 17.22 | 16.63 | 16.88 | 16.88 | 0.72% | 352,694 |
| Aug 12, 2025 | 16.84 | 16.95 | 16.64 | 16.76 | 16.76 | 0.54% | 369,500 |