NASDAQ:DAPP
VanEck Vectors Trust - VanEck Vectors ETF Price (Quote)
$9.35
+0.180 (+1.96%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.36 | $10.98 | Friday, 3rd May 2024 DAPP stock ended at $9.35. This is 1.96% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.11% from a day low at $9.25 to a day high of $9.63. |
| 90 days | $7.10 | $12.26 | |
| 52 weeks | $4.80 | $12.45 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $9.53 | $9.63 | $9.25 | $9.35 | 179 928 |
| May 02, 2024 | $9.00 | $9.20 | $8.80 | $9.17 | 109 131 |
| May 01, 2024 | $8.73 | $9.21 | $8.52 | $8.74 | 201 456 |
| Apr 30, 2024 | $9.33 | $9.43 | $8.89 | $8.90 | 174 636 |
| Apr 29, 2024 | $9.86 | $9.99 | $9.58 | $9.68 | 162 457 |
| Apr 26, 2024 | $9.98 | $10.16 | $9.85 | $10.10 | 219 116 |
| Apr 25, 2024 | $9.55 | $9.98 | $9.44 | $9.86 | 291 612 |
| Apr 24, 2024 | $10.28 | $10.46 | $9.97 | $10.03 | 171 594 |
| Apr 23, 2024 | $9.80 | $10.42 | $9.78 | $10.32 | 335 964 |
| Apr 22, 2024 | $9.26 | $9.90 | $9.11 | $9.90 | 269 049 |
| Apr 19, 2024 | $9.09 | $9.15 | $8.82 | $8.99 | 112 780 |
| Apr 18, 2024 | $8.58 | $9.08 | $8.49 | $8.82 | 93 629 |
| Apr 17, 2024 | $8.60 | $8.80 | $8.36 | $8.58 | 58 208 |
| Apr 16, 2024 | $8.65 | $8.69 | $8.37 | $8.58 | 134 920 |
| Apr 15, 2024 | $9.40 | $9.41 | $8.77 | $8.83 | 344 318 |
| Apr 12, 2024 | $9.88 | $10.03 | $9.29 | $9.40 | 231 111 |
| Apr 11, 2024 | $10.00 | $10.05 | $9.68 | $10.05 | 190 358 |
| Apr 10, 2024 | $9.75 | $10.06 | $9.63 | $9.98 | 285 941 |
| Apr 09, 2024 | $10.21 | $10.23 | $9.80 | $9.94 | 260 649 |
| Apr 08, 2024 | $10.64 | $10.80 | $10.06 | $10.21 | 123 288 |
| Apr 05, 2024 | $10.17 | $10.43 | $10.06 | $10.13 | 256 096 |
| Apr 04, 2024 | $10.76 | $10.98 | $10.36 | $10.39 | 484 797 |
| Apr 03, 2024 | $10.39 | $10.66 | $10.33 | $10.40 | 95 866 |
| Apr 02, 2024 | $10.82 | $10.82 | $10.24 | $10.41 | 256 572 |
| Apr 01, 2024 | $11.57 | $11.65 | $11.01 | $11.26 | 299 343 |
