VanEck Digital Transforma... (DAPP)
NASDAQ: DAPP
· Real-Time Price · USD
17.76
0.63 (3.68%)
At close: Aug 18, 2025, 3:59 PM
17.84
0.45%
After-hours: Aug 18, 2025, 07:59 PM EDT
DAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 16.87 | 17.22 | 16.62 | 16.67 | 16.67 | 0.36% | 149,396 |
| Aug 8, 2025 | 17.04 | 17.08 | 16.25 | 16.61 | 16.61 | -1.01% | 474,605 |
| Aug 7, 2025 | 17.28 | 17.45 | 16.55 | 16.78 | 16.78 | -0.77% | 981,923 |
| Aug 6, 2025 | 16.48 | 16.92 | 16.30 | 16.91 | 16.91 | 2.92% | 389,800 |
| Aug 5, 2025 | 16.66 | 16.66 | 16.10 | 16.43 | 16.43 | -1.85% | 586,100 |
| Aug 4, 2025 | 16.28 | 16.74 | 15.97 | 16.74 | 16.74 | 4.43% | 436,718 |
| Aug 1, 2025 | 16.60 | 16.63 | 15.84 | 16.03 | 16.03 | -8.40% | 654,143 |
| Jul 31, 2025 | 17.69 | 18.00 | 17.47 | 17.50 | 17.50 | 0.52% | 1,264,611 |
| Jul 30, 2025 | 17.56 | 17.74 | 17.14 | 17.41 | 17.41 | 0.29% | 841,500 |
| Jul 29, 2025 | 18.03 | 18.03 | 17.14 | 17.36 | 17.36 | -3.45% | 670,440 |
| Jul 28, 2025 | 18.62 | 18.65 | 17.88 | 17.98 | 17.98 | -1.75% | 404,295 |
| Jul 25, 2025 | 18.58 | 18.58 | 17.93 | 18.30 | 18.30 | -1.82% | 368,569 |
| Jul 24, 2025 | 18.63 | 18.90 | 18.46 | 18.64 | 18.64 | -0.69% | 592,000 |
| Jul 23, 2025 | 18.85 | 18.88 | 18.26 | 18.77 | 18.77 | 0.05% | 759,428 |
| Jul 22, 2025 | 18.77 | 18.88 | 18.05 | 18.76 | 18.76 | 0.37% | 313,206 |
| Jul 21, 2025 | 19.21 | 19.87 | 18.67 | 18.69 | 18.69 | -0.16% | 878,273 |