NASDAQ:DAPP
VanEck Vectors Trust - VanEck Vectors ETF Price (Quote)
$9.83
+0.140 (+1.44%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.36 | $10.46 | Friday, 17th May 2024 DAPP stock ended at $9.83. This is 1.44% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.64% from a day low at $9.69 to a day high of $10.14. |
90 days | $8.36 | $12.26 | |
52 weeks | $4.98 | $12.45 |
Date | Open | High | Low | Close | Volume |
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 |
Mar 28, 2024 | $11.68 | $12.26 | $11.59 | $11.65 | 237 920 |
Mar 27, 2024 | $11.74 | $11.80 | $11.15 | $11.55 | 200 582 |
Mar 26, 2024 | $11.78 | $11.79 | $11.30 | $11.44 | 469 076 |
Mar 25, 2024 | $11.08 | $11.79 | $11.08 | $11.64 | 197 807 |
Mar 22, 2024 | $11.13 | $11.13 | $10.69 | $10.80 | 305 924 |
Mar 21, 2024 | $11.53 | $11.70 | $11.11 | $11.26 | 1 623 508 |
Mar 20, 2024 | $10.03 | $11.30 | $9.92 | $11.27 | 541 006 |
Mar 19, 2024 | $9.79 | $10.04 | $9.38 | $9.96 | 236 288 |
Mar 18, 2024 | $10.40 | $10.50 | $10.00 | $10.15 | 73 351 |
Mar 15, 2024 | $9.57 | $10.56 | $9.57 | $10.47 | 125 279 |
Mar 14, 2024 | $10.39 | $10.50 | $9.65 | $9.85 | 276 632 |
Mar 13, 2024 | $10.20 | $10.75 | $10.18 | $10.54 | 95 041 |
Mar 12, 2024 | $10.21 | $10.26 | $9.75 | $10.12 | 129 717 |
Mar 11, 2024 | $11.07 | $11.07 | $10.10 | $10.10 | 269 816 |
Mar 08, 2024 | $10.13 | $11.10 | $10.13 | $10.60 | 456 844 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DAPP stock historical prices to predict future price movements?
Trend Analysis: Examine the DAPP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DAPP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.