Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck Dapp Etf (DAPP) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 12.356 12.548 12.356 12.548 15,062
9th Jul 2025 (Wed) 12.046 12.34 12.046 12.155 12,524
8th Jul 2025 (Tue) 12.29 12.516 12.26 12.296 24,274
7th Jul 2025 (Mon) 12.506 12.636 11.836 12.231 74,419
4th Jul 2025 (Fri) 12.498 12.498 12.198 12.241 34,863
3rd Jul 2025 (Thu) 12.30 12.748 12.228 12.461 34,826
2nd Jul 2025 (Wed) 11.79 12.01 11.642 11.944 37,919
1st Jul 2025 (Tue) 11.88 11.88 11.41 11.64 9,774
30th Jun 2025 (Mon) 11.486 11.60 11.326 11.61 9,483
27th Jun 2025 (Fri) 11.466 11.59 11.19 11.196 50,841
26th Jun 2025 (Thu) 10.96 11.00 10.826 10.892 20,562
25th Jun 2025 (Wed) 11.134 11.276 10.932 10.946 22,912
24th Jun 2025 (Tue) 10.744 11.044 10.70 10.952 9,323
23rd Jun 2025 (Mon) 10.736 10.802 10.218 10.744 32,641
20th Jun 2025 (Fri) 10.736 11.008 10.68 10.906 35,591
19th Jun 2025 (Thu) 10.72 10.72 10.496 10.525 28,935
18th Jun 2025 (Wed) 10.148 10.514 10.148 10.514 26,918
17th Jun 2025 (Tue) 10.82 10.82 10.484 10.526 9,560
16th Jun 2025 (Mon) 10.48 10.776 10.48 10.712 56,866
13th Jun 2025 (Fri) 10.192 10.234 10.062 10.209 23,338
12th Jun 2025 (Thu) 10.682 10.682 10.388 10.586 56,895
11th Jun 2025 (Wed) 10.736 10.766 10.554 10.695 17,914
10th Jun 2025 (Tue) 10.984 10.984 10.656 10.656 43,997
9th Jun 2025 (Mon) 10.726 10.958 10.654 10.798 39,629
6th Jun 2025 (Fri) 9.975 10.784 9.927 10.691 31,941
5th Jun 2025 (Thu) 10.582 10.582 10.164 10.362 8,961
4th Jun 2025 (Wed) 9.973 10.046 9.823 10.092 16,160
3rd Jun 2025 (Tue) 9.856 9.872 9.547 9.871 24,838
2nd Jun 2025 (Mon) 9.289 9.548 9.139 9.548 32,396
30th May 2025 (Fri) 9.308 9.308 9.033 9.11 24,923
29th May 2025 (Thu) 9.816 9.816 9.435 9.4675 13,087
28th May 2025 (Wed) 10.116 10.116 9.418 9.454 53,640
27th May 2025 (Tue) 9.596 10.044 9.596 9.864 42,228
26th May 2025 (Mon) 9.734281 9.734281 9.734281 9.734281 198
23rd May 2025 (Fri) 9.769 9.769 9.076 9.525 76,775
22nd May 2025 (Thu) 11.766 11.872 9.958 10.036 382,927
21st May 2025 (Wed) 9.889 11.00 9.776 10.944 170,736
20th May 2025 (Tue) 9.585 9.724 9.451 9.695 121,143
19th May 2025 (Mon) 8.816 9.447 8.816 9.447 175,478
16th May 2025 (Fri) 8.681 9.271 8.681 9.271 56,574
15th May 2025 (Thu) 9.017 9.017 8.552 8.693 18,073
14th May 2025 (Wed) 9.074 9.216 8.985 9.196 46,066
13th May 2025 (Tue) 8.599 8.90 8.599 8.726 7,996
12th May 2025 (Mon) 8.48 8.737 8.48 8.519 49,709
FTSE 100 Latest
Value8,926.00
Change-49.66