MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DAPP — VanEck Digital Transformation ETF
NasdaqVanEck Digital Transformation ETF
$19.11
+0.01(+0.05%)
- O
- 19.55
- H
- 20.06
- L
- 18.90
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.11
Period Return+95.2%
Period High$27.49
Period Low$9.12
Avg Daily Volume725.5K
Total Trading Days365
DAPP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.55 | $20.06 | $18.90 | $19.11 | +$0.01 | +0.05% | 1,213,891 | $19.21 | $18.90 $20.06 |
| Oct 1, 2026 | $18.98 | $19.23 | $18.60 | $19.10 | +$0.14 | +0.74% | 758,088 | $18.93 | $18.60 $19.23 |
| Sep 30, 2026 | $19.88 | $19.90 | $18.91 | $18.96 | $-0.51 | -2.62% | 1,080,776 | $19.10 | $18.91 $19.90 |
| Sep 29, 2026 | $19.91 | $19.99 | $19.35 | $19.47 | $-0.12 | -0.61% | 917,289 | $19.49 | $19.35 $19.99 |
| Sep 28, 2026 | $20.14 | $20.33 | $19.53 | $19.59 | $-0.82 | -4.02% | 965,799 | $19.77 | $19.53 $20.33 |
| Sep 25, 2026 | $20.98 | $21.02 | $20.12 | $20.41 | $-0.55 | -2.62% | 459,787 | $20.38 | $20.12 $21.02 |
| Sep 24, 2026 | $20.78 | $21.31 | $20.65 | $20.96 | $-0.09 | -0.43% | 376,911 | $20.94 | $20.65 $21.31 |
| Sep 23, 2026 | $21.65 | $21.85 | $21.03 | $21.05 | $-0.67 | -3.08% | 1,062,149 | $21.39 | $21.03 $21.85 |
| Sep 22, 2026 | $21.36 | $22.10 | $21.34 | $21.72 | +$0.29 | +1.35% | 2,699,632 | $21.79 | $21.34 $22.10 |
| Sep 21, 2026 | $21.72 | $21.74 | $21.35 | $21.43 | +$0.52 | +2.49% | 3,974,164 | $21.52 | $21.35 $21.74 |
| Sep 18, 2026 | $19.71 | $20.94 | $19.71 | $20.91 | +$1.58 | +8.17% | 829,350 | $20.57 | $19.71 $20.94 |
| Sep 17, 2026 | $19.33 | $19.55 | $18.93 | $19.33 | +$0.69 | +3.70% | 395,289 | $19.33 | $18.93 $19.55 |
| Sep 16, 2026 | $18.83 | $19.04 | $18.23 | $18.64 | $-0.16 | -0.85% | 200,683 | $18.74 | $18.23 $19.04 |
| Sep 15, 2026 | $19.54 | $19.54 | $18.57 | $18.80 | $-1.16 | -5.81% | 335,676 | $19.08 | $18.57 $19.54 |
| Sep 14, 2026 | $19.33 | $20.26 | $19.33 | $19.96 | +$0.04 | +0.20% | 592,528 | $19.94 | $19.33 $20.26 |
| Sep 11, 2026 | $19.83 | $20.54 | $19.55 | $19.92 | +$0.41 | +2.10% | 948,895 | $20.13 | $19.55 $20.54 |
| Sep 10, 2026 | $19.61 | $19.93 | $19.36 | $19.51 | $-0.58 | -2.89% | 3,432,359 | $19.60 | $19.36 $19.93 |
| Sep 9, 2026 | $20.83 | $20.96 | $20.06 | $20.09 | $-0.46 | -2.24% | 519,416 | $20.29 | $20.06 $20.96 |
| Sep 8, 2026 | $20.32 | $20.85 | $20.13 | $20.55 | +$0.08 | +0.39% | 875,682 | $20.59 | $20.13 $20.85 |
| Sep 4, 2026 | $20.10 | $20.57 | $20.03 | $20.47 | $-0.18 | -0.87% | 1,417,991 | $20.42 | $20.03 $20.57 |
| Sep 3, 2026 | $19.09 | $20.72 | $19.05 | $20.65 | +$1.82 | +9.67% | 3,533,127 | $20.49 | $19.05 $20.72 |
| Sep 2, 2026 | $18.29 | $18.85 | $18.13 | $18.83 | +$0.24 | +1.29% | 346,542 | $18.62 | $18.13 $18.85 |
| Sep 1, 2026 | $19.00 | $19.11 | $18.46 | $18.59 | $-0.94 | -4.81% | 375,577 | $18.74 | $18.46 $19.11 |
| Aug 31, 2026 | $18.98 | $19.55 | $18.72 | $19.53 | +$0.48 | +2.52% | 1,060,784 | $19.25 | $18.72 $19.55 |
| Aug 28, 2026 | $19.98 | $20.10 | $18.91 | $19.05 | $-1.27 | -6.25% | 484,257 | $19.28 | $18.91 $20.10 |
| Aug 27, 2026 | $20.14 | $20.76 | $19.87 | $20.32 | +$0.64 | +3.25% | 470,558 | $20.43 | $19.87 $20.76 |
| Aug 26, 2026 | $19.86 | $20.06 | $19.52 | $19.68 | $-0.59 | -2.91% | 1,722,757 | $19.88 | $19.52 $20.06 |
| Aug 25, 2026 | $19.28 | $20.34 | $19.26 | $20.27 | +$0.91 | +4.70% | 546,321 | $19.98 | $19.26 $20.34 |
| Aug 24, 2026 | $19.56 | $19.94 | $19.27 | $19.36 | $-0.12 | -0.62% | 499,356 | $19.54 | $19.27 $19.94 |
| Aug 21, 2026 | $19.68 | $20.28 | $19.25 | $19.48 | +$0.45 | +2.36% | 655,054 | $19.70 | $19.25 $20.28 |