VanEck Digital Transformation ETF (DAPP)

DAPP
🏛️ États-Unis →
20.58
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 11.93 12.10 10.07 10.28 0.8M
2023-12-28 12.07 12.15 11.50 11.79 0.7M
2023-12-27 11.62 12.45 11.61 12.39 0.9M
2023-12-26 10.88 11.23 10.71 11.15 0.4M
2023-12-22 10.33 11.22 10.10 10.92 0.5M
2023-12-21 10.06 10.25 9.73 10.23 0.5M
2023-12-20 9.85 10.25 9.52 9.52 0.5M
2023-12-19 9.50 9.75 9.11 9.41 0.5M
2023-12-18 8.68 9.25 8.60 9.11 0.3M
2023-12-15 8.69 8.83 8.51 8.83 0.1M
2023-12-14 8.59 8.94 8.52 8.79 0.2M
2023-12-13 7.88 8.50 7.68 8.50 0.2M
2023-12-12 7.85 7.95 7.68 7.79 0.4M
2023-12-11 8.30 8.30 7.62 7.75 0.4M
2023-12-08 8.12 8.70 8.12 8.69 0.2M
2023-12-07 7.95 8.22 7.75 8.12 0.2M
2023-12-06 8.33 8.33 8.01 8.01 0.6M
2023-12-05 8.06 8.49 8.00 8.13 0.2M
2023-12-04 8.25 8.28 7.75 8.07 0.3M
2023-12-01 6.90 7.54 6.85 7.51 0.4M
2023-11-30 7.00 7.05 6.84 6.86 0.1M
2023-11-29 7.11 7.14 6.91 7.05 0.3M
2023-11-28 6.59 7.00 6.59 6.99 0.2M
2023-11-27 6.42 6.61 6.29 6.46 0.3M
2023-11-24 6.21 6.59 6.17 6.52 0.1M
2023-11-22 6.14 6.23 5.93 6.21 0.0M
2023-11-21 6.10 6.16 5.91 6.03 0.3M
2023-11-20 6.04 6.28 6.02 6.24 0.1M
2023-11-17 5.86 5.95 5.76 5.93 0.2M
2023-11-16 5.96 5.99 5.76 5.85 0.1M
2023-11-15 5.78 6.17 5.73 6.10 0.1M
2023-11-14 5.70 5.80 5.54 5.72 0.1M
2023-11-13 5.82 5.82 5.57 5.68 0.1M
2023-11-10 5.89 5.96 5.67 5.87 0.1M
2023-11-09 6.16 6.47 5.81 5.89 0.1M
2023-11-08 6.06 6.06 5.83 5.88 0.1M
2023-11-07 6.04 6.14 5.90 6.14 0.1M
2023-11-06 6.32 6.34 6.00 6.06 0.1M
2023-11-03 6.10 6.32 6.09 6.21 0.1M
2023-11-02 5.82 6.14 5.82 6.13 0.3M
2023-11-01 5.66 5.70 5.55 5.70 0.1M
2023-10-31 5.58 5.63 5.47 5.62 0.1M
2023-10-30 5.66 5.84 5.49 5.60 0.2M
2023-10-27 5.65 5.73 5.50 5.53 0.1M
2023-10-26 5.77 5.85 5.50 5.60 0.1M
2023-10-25 5.88 6.05 5.79 5.82 0.2M
2023-10-24 5.91 6.08 5.73 5.89 0.2M
2023-10-23 5.21 5.50 5.11 5.40 0.1M
2023-10-20 5.17 5.30 5.08 5.09 0.0M
2023-10-19 5.10 5.17 5.03 5.08 0.0M
2023-10-18 5.37 5.37 5.04 5.09 0.1M
2023-10-17 5.24 5.48 5.17 5.44 0.0M
2023-10-16 5.28 5.47 5.15 5.26 0.1M
2023-10-13 5.13 5.13 4.98 5.00 0.0M
2023-10-12 5.20 5.26 5.07 5.10 0.0M
2023-10-11 5.47 5.47 5.20 5.26 0.0M
2023-10-10 5.37 5.62 5.37 5.48 0.0M
2023-10-09 5.37 5.43 5.29 5.36 0.1M
2023-10-06 5.10 5.48 5.10 5.48 0.1M
2023-10-05 5.22 5.30 5.09 5.18 0.0M
2023-10-04 5.10 5.23 4.99 5.22 0.2M
2023-10-03 5.42 5.43 5.11 5.13 0.0M
2023-10-02 5.71 5.92 5.48 5.52 0.1M
2023-09-29 5.60 5.67 5.46 5.48 0.0M
2023-09-28 5.36 5.69 5.32 5.55 0.1M
2023-09-27 5.40 5.49 5.27 5.36 0.2M
2023-09-26 5.38 5.47 5.25 5.25 0.4M
2023-09-25 5.30 5.46 5.29 5.38 0.2M
2023-09-22 5.61 5.62 5.40 5.40 0.1M
2023-09-21 5.58 5.64 5.52 5.56 0.0M
2023-09-20 5.94 5.96 5.71 5.71 0.0M
2023-09-19 6.05 6.09 5.85 5.93 0.1M
2023-09-18 6.19 6.24 5.95 5.99 0.0M
2023-09-15 5.98 5.99 5.89 5.95 0.1M
2023-09-14 5.90 6.10 5.83 5.94 0.1M
2023-09-13 5.90 5.90 5.73 5.75 0.0M
2023-09-12 5.91 6.20 5.82 5.82 0.1M
2023-09-11 6.00 6.06 5.75 5.75 0.1M
2023-09-08 6.16 6.16 5.93 6.00 0.0M
2023-09-07 6.09 6.18 5.88 6.12 0.1M
2023-09-06 6.18 6.30 6.08 6.16 0.1M
2023-09-05 6.20 6.24 6.13 6.14 0.1M
2023-09-01 6.50 6.50 6.15 6.20 0.1M
2023-08-31 6.82 6.85 6.45 6.45 0.3M
2023-08-30 6.81 6.82 6.65 6.75 0.1M
2023-08-29 6.10 6.93 6.03 6.88 0.3M
2023-08-28 6.16 6.18 6.03 6.04 0.1M
2023-08-25 6.03 6.12 5.90 6.03 0.3M
2023-08-24 6.43 6.43 6.00 6.03 0.2M
2023-08-23 6.05 6.43 6.05 6.37 0.1M
2023-08-22 6.24 6.27 6.02 6.05 0.1M
2023-08-21 6.27 6.33 6.07 6.21 0.1M
2023-08-18 6.12 6.32 6.02 6.24 0.1M
2023-08-17 6.77 6.77 6.42 6.44 0.2M
2023-08-16 6.91 6.98 6.77 6.89 0.1M
2023-08-15 7.17 7.29 6.97 6.97 0.1M
2023-08-14 7.35 7.35 7.07 7.23 0.1M
2023-08-11 7.09 7.47 7.08 7.37 0.0M
2023-08-10 7.30 7.62 7.18 7.18 0.1M
2023-08-09 7.63 7.66 7.25 7.25 0.1M
2023-08-08 7.32 7.56 7.19 7.53 0.1M
2023-08-07 7.40 7.41 6.95 7.23 0.2M
2023-08-04 7.80 7.80 7.40 7.40 0.3M
2023-08-03 7.80 7.94 7.71 7.77 0.1M
2023-08-02 8.12 8.30 7.85 7.96 0.1M
2023-08-01 8.31 8.31 7.91 8.18 0.4M
2023-07-31 8.39 8.57 8.36 8.42 0.2M
2023-07-28 8.17 8.41 8.16 8.33 0.4M
2023-07-27 8.56 8.66 8.02 8.09 0.4M
2023-07-26 8.31 8.57 8.27 8.51 0.1M
2023-07-25 8.25 8.64 8.25 8.30 0.2M
2023-07-24 8.30 8.35 8.09 8.25 0.2M
2023-07-21 8.57 8.73 8.21 8.50 0.1M
2023-07-20 9.04 9.14 8.50 8.53 0.3M
2023-07-19 8.75 9.13 8.75 9.01 0.3M
2023-07-18 8.81 8.88 8.58 8.75 0.4M
2023-07-17 9.08 9.40 8.83 8.89 0.3M
2023-07-14 9.59 9.76 8.87 9.06 0.5M
2023-07-13 8.54 9.65 8.54 9.59 0.3M
2023-07-12 8.71 8.79 8.30 8.46 0.4M
2023-07-11 8.44 8.53 8.27 8.47 0.3M
2023-07-10 7.91 8.35 7.63 8.35 0.2M
2023-07-07 7.44 8.06 7.42 7.81 0.3M
2023-07-06 7.56 7.60 7.12 7.42 0.1M
2023-07-05 7.24 7.61 7.16 7.53 0.2M
2023-07-03 6.87 7.44 6.82 7.42 0.2M
2023-06-30 6.94 7.03 6.62 6.81 0.1M
2023-06-29 6.68 6.87 6.60 6.74 0.1M
2023-06-28 6.48 6.67 6.39 6.58 0.1M
2023-06-27 6.34 6.61 6.27 6.57 0.6M
2023-06-26 6.48 6.61 6.15 6.21 0.1M
2023-06-23 6.29 6.66 6.21 6.49 0.1M
2023-06-22 6.40 6.41 6.12 6.32 0.0M
2023-06-21 6.38 6.52 6.28 6.33 0.2M
2023-06-20 5.79 6.18 5.73 6.12 0.1M
2023-06-16 5.57 5.77 5.49 5.73 0.1M
2023-06-15 5.49 5.59 5.34 5.54 0.1M
2023-06-14 5.67 5.73 5.55 5.62 0.0M
2023-06-13 5.64 5.64 5.50 5.62 0.0M
2023-06-12 5.38 5.51 5.33 5.49 0.1M
2023-06-09 5.68 5.68 5.39 5.39 0.0M
2023-06-08 5.60 5.68 5.48 5.61 0.1M
2023-06-07 5.75 5.85 5.50 5.54 0.2M
2023-06-06 5.40 5.73 5.26 5.73 0.1M
2023-06-05 5.76 5.83 5.54 5.58 0.1M
2023-06-02 6.00 6.01 5.79 5.86 0.1M
2023-06-01 5.80 6.00 5.74 5.90 0.1M
2023-05-31 5.68 5.83 5.59 5.83 0.1M
2023-05-30 5.75 5.93 5.73 5.87 0.1M
2023-05-26 5.55 5.71 5.45 5.47 0.1M
2023-05-25 5.74 5.74 5.40 5.55 0.1M
2023-05-24 5.46 5.65 5.38 5.61 0.1M
2023-05-23 5.79 5.90 5.54 5.59 0.1M
2023-05-22 5.57 5.75 5.49 5.75 0.1M
2023-05-19 5.56 5.61 5.41 5.56 0.1M
2023-05-18 5.56 5.76 5.47 5.53 0.1M
2023-05-17 5.23 5.63 5.23 5.60 0.1M
2023-05-16 5.19 5.30 5.15 5.29 0.0M
2023-05-15 4.98 5.19 4.95 5.17 0.1M
2023-05-12 4.98 4.98 4.80 4.86 0.1M
2023-05-11 5.31 5.31 4.94 4.97 0.1M
2023-05-10 5.30 5.59 5.30 5.39 0.1M
2023-05-09 5.08 5.23 5.05 5.16 0.0M
2023-05-08 5.20 5.21 5.05 5.07 0.4M
2023-05-05 5.28 5.44 5.19 5.44 0.1M
2023-05-04 5.13 5.32 5.12 5.20 0.0M
2023-05-03 5.15 5.23 5.05 5.08 0.1M
2023-05-02 5.01 5.24 4.90 5.22 0.1M
2023-05-01 5.26 5.26 4.97 4.97 0.0M
2023-04-28 5.26 5.37 5.15 5.36 0.2M
2023-04-27 5.21 5.33 5.03 5.33 0.2M
2023-04-26 5.28 5.42 5.05 5.07 0.1M
2023-04-25 4.94 5.00 4.78 4.90 0.2M
2023-04-24 5.04 5.09 4.83 4.92 0.1M
2023-04-21 5.12 5.15 5.00 5.07 0.1M
2023-04-20 5.42 5.42 5.08 5.11 0.1M
2023-04-19 5.69 5.69 5.47 5.50 0.1M
2023-04-18 5.97 6.09 5.80 5.86 0.1M
2023-04-17 5.60 5.69 5.44 5.67 0.1M
2023-04-14 5.98 6.04 5.63 5.88 0.1M
2023-04-13 5.32 5.84 5.32 5.77 0.2M
2023-04-12 5.39 5.44 5.14 5.19 0.1M
2023-04-11 5.00 5.41 5.00 5.33 0.2M
2023-04-10 4.46 4.87 4.37 4.84 0.1M
2023-04-06 4.30 4.50 4.26 4.49 0.0M
2023-04-05 4.60 4.60 4.34 4.38 0.0M
2023-04-04 4.64 4.67 4.46 4.55 0.1M
2023-04-03 4.59 4.64 4.47 4.61 0.2M
2023-03-31 4.42 4.66 4.42 4.64 0.1M
2023-03-30 4.45 4.49 4.39 4.40 0.0M
2023-03-29 4.20 4.42 4.20 4.40 0.1M
2023-03-28 4.05 4.08 3.97 4.06 0.0M
2023-03-27 4.21 4.21 4.00 4.08 0.0M
2023-03-24 4.34 4.36 4.22 4.25 0.1M
2023-03-23 4.20 4.58 4.20 4.46 0.1M
2023-03-22 4.70 4.78 4.28 4.28 0.5M
2023-03-21 4.35 4.70 4.35 4.69 0.1M
2023-03-20 4.50 4.50 4.27 4.35 0.2M
2023-03-17 4.25 4.41 4.14 4.34 0.1M
2023-03-16 3.89 4.07 3.83 4.05 0.0M
2023-03-15 3.91 3.95 3.75 3.87 0.1M
2023-03-14 4.04 4.14 3.86 3.97 0.1M
2023-03-13 3.49 3.87 3.40 3.76 0.1M
2023-03-10 3.53 3.55 3.35 3.42 0.1M
2023-03-09 3.87 3.87 3.55 3.55 0.1M
2023-03-08 3.90 3.97 3.83 3.91 0.0M
2023-03-07 4.02 4.07 3.91 3.92 0.1M
2023-03-06 4.10 4.24 4.02 4.04 0.1M
2023-03-03 3.95 4.10 3.95 4.09 0.1M
2023-03-02 4.10 4.10 3.96 4.07 0.0M
2023-03-01 4.31 4.31 4.15 4.20 0.0M
2023-02-28 4.18 4.37 4.14 4.22 0.0M
2023-02-27 4.23 4.32 4.15 4.16 0.0M
2023-02-24 4.30 4.30 4.10 4.13 0.0M
2023-02-23 4.48 4.50 4.32 4.41 0.0M
2023-02-22 4.45 4.55 4.32 4.42 0.1M
2023-02-21 4.75 4.77 4.47 4.47 0.1M
2023-02-17 4.70 4.83 4.60 4.79 0.1M
2023-02-16 4.90 5.25 4.75 4.78 0.1M
2023-02-15 4.39 4.97 4.39 4.97 0.1M
2023-02-14 4.05 4.41 4.05 4.36 0.0M
2023-02-13 4.09 4.12 4.00 4.09 0.0M
2023-02-10 4.19 4.20 4.05 4.07 0.1M
2023-02-09 4.76 4.76 4.21 4.24 0.1M
2023-02-08 4.73 4.91 4.65 4.66 0.1M
2023-02-07 4.83 4.83 4.57 4.78 0.1M
2023-02-06 4.79 4.87 4.65 4.83 0.1M
2023-02-03 4.95 5.24 4.82 4.87 0.1M
2023-02-02 4.94 5.32 4.93 5.17 0.3M
2023-02-01 4.46 4.78 4.35 4.74 0.1M
2023-01-31 4.38 4.49 4.34 4.46 0.0M
2023-01-30 4.55 4.69 4.32 4.34 0.2M
2023-01-27 4.43 4.62 4.39 4.60 0.1M
2023-01-26 4.61 4.62 4.40 4.44 0.1M
2023-01-25 4.38 4.47 4.18 4.45 0.2M
2023-01-24 4.55 4.64 4.48 4.48 0.1M
2023-01-23 4.43 4.66 4.38 4.61 0.4M
2023-01-20 4.14 4.36 4.05 4.36 0.1M
2023-01-19 3.92 4.11 3.88 4.09 0.0M
2023-01-18 4.48 4.50 4.04 4.07 0.2M
2023-01-17 4.46 4.56 4.28 4.44 0.3M
2023-01-13 3.96 4.23 3.90 4.07 0.1M
2023-01-12 3.60 4.01 3.40 3.98 0.1M
2023-01-11 3.47 3.52 3.34 3.41 0.1M
2023-01-10 3.19 3.45 3.18 3.45 0.0M
2023-01-09 3.04 3.30 3.02 3.18 0.1M
2023-01-06 2.83 2.92 2.73 2.90 0.2M
2023-01-05 2.94 2.97 2.76 2.86 0.1M
2023-01-04 2.74 3.03 2.74 3.03 0.3M
2023-01-03 2.77 2.83 2.65 2.71 0.1M