Vaneck Dapp Etf (DAGB)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 8.5079999 | -0.01 | -0.12 | 8.45 | 9.389 | 8.4115 | 135622 |
| 1739813400 | 8.5185 | -0.02 | -0.18 | 8.58 | 9.0645 | 8.4975 | 112235 |
| 1739554200 | 8.5335 | 0.13 | 1.60 | 8.525 | 8.642 | 8.3855 | 136759 |
| 1739467800 | 8.3989999 | 0.15 | 1.79 | 8.287 | 8.9 | 7.8995 | 219291 |
| 1739381400 | 8.251 | -0.26 | -3.05 | 8.336 | 8.9355 | 7.896 | 202752 |
| 1739295000 | 8.5105 | -0.14 | -1.58 | 8.832 | 8.9635 | 8.46 | 103441 |
| 1739208600 | 8.6475 | 0.01 | 0.06 | 8.727 | 9.1184999 | 8.5399999 | 96997 |
| 1738949400 | 8.642 | 0.06 | 0.76 | 8.516 | 9.158 | 8.4085 | 184573 |
| 1738863000 | 8.577 | 0.07 | 0.81 | 8.56 | 8.8485 | 8.462 | 182003 |
| 1738776600 | 8.5085 | -0.07 | -0.76 | 8.566 | 8.722 | 8.4575 | 211959 |
| 1738690200 | 8.5734999 | 0.09 | 1.11 | 8.562 | 8.7579999 | 8.4445 | 200464 |
| 1738603800 | 8.4795 | -0.48 | -5.34 | 8.175 | 8.6155 | 7.049 | 531812 |
| 1738344600 | 8.958 | 0.18 | 2.07 | 8.917 | 9.0825 | 8.7899999 | 146891 |
| 1738258200 | 8.776 | 0.55 | 6.74 | 8.525 | 8.85 | 8.2665 | 172268 |
| 1738171800 | 8.2215 | 0.19 | 2.33 | 8.393 | 8.417 | 8.1535 | 227980 |
| 1738085400 | 8.0345 | -0.26 | -3.12 | 8.535 | 8.555 | 8.0225 | 468067 |
| 1737999000 | 8.293 | -1.54 | -15.64 | 9.142 | 9.1835 | 8.231 | 773836 |
| 1737739800 | 9.831 | 0.06 | 0.57 | 9.747 | 9.8859999 | 9.366 | 314383 |
| 1737653400 | 9.775 | 0.44 | 4.67 | 9.53 | 10.004 | 9.236 | 431491 |
| 1737567000 | 9.339 | -0.07 | -0.70 | 9.503 | 9.646 | 9.2715 | 178952 |
| 1737480600 | 9.405 | -0.47 | -4.75 | 9.625 | 9.9525 | 9.1325 | 280934 |
| 1737394200 | 9.874 | -0.1 | -0.99 | 10.086 | 10.164 | 9.8565 | 513309 |
| 1737135000 | 9.973 | 0.56 | 5.99 | 9.5719999 | 10.036 | 9.4949999 | 490503 |
| 1737048600 | 9.409 | 0.16 | 1.74 | 9.39 | 9.5239999 | 9.0445 | 253367 |
| 1736962200 | 9.248 | 0.5 | 5.72 | 8.874 | 9.439 | 8.6905 | 266586 |
| 1736875800 | 8.748 | 0.35 | 4.19 | 8.589 | 9.0825 | 8.589 | 309714 |
| 1736789400 | 8.396 | -0.25 | -2.85 | 8.673 | 8.6855 | 8.291 | 367358 |
| 1736530200 | 8.6425 | -0.15 | -1.66 | 8.8859999 | 9.0345 | 8.448 | 326089 |
| 1736443800 | 8.7885 | 0.01 | 0.13 | 8.683 | 8.8859999 | 8.679 | 153403 |
| 1736357400 | 8.7775 | -0.54 | -5.82 | 9.038 | 9.193 | 8.742 | 289450 |
| 1736271000 | 9.3195 | -0.4 | -4.07 | 9.631 | 9.6855 | 8.9695 | 418820 |
| 1736184600 | 9.7144999 | 0.5 | 5.41 | 9.6329999 | 9.7769999 | 9.4454999 | 401502 |
| 1735925400 | 9.2155 | 0.62 | 7.27 | 8.648 | 9.329 | 8.4405 | 150950 |
| 1735839000 | 8.591 | 0.08 | 0.99 | 8.468 | 8.8995 | 8.371 | 473385 |
| 1735666200 | 8.507 | 0.26 | 3.10 | 8.345 | 8.5239999 | 8.2434999 | 28729 |
| 1735579800 | 8.251 | -0.47 | -5.37 | 8.627 | 8.64 | 8.07 | 215265 |
| 1735320600 | 8.719 | 0.09 | 1.03 | 9 | 9.1925 | 8.5995 | 248556 |
| 1735061400 | 8.6305 | 0 | 0.01 | 8.73 | 8.73 | 8.6024999 | 130695 |
| 1734975000 | 8.63 | -0.43 | -4.75 | 8.925 | 9.0879999 | 8.474 | 378983 |
| 1734715800 | 9.06 | -0.08 | -0.84 | 8.8059999 | 9.1295 | 8.2914999 | 685397 |
| 1734629400 | 9.137 | -0.99 | -9.79 | 10.128 | 10.9405 | 9.039 | 783062 |
| 1734543000 | 10.129 | -0.16 | -1.54 | 10.214 | 11.179 | 9.9675 | 266131 |
| 1734456600 | 10.287 | -0.34 | -3.17 | 10.542 | 11.392 | 9.951 | 307072 |
| 1734370200 | 10.624 | 0.59 | 5.83 | 10.388 | 11.272 | 10.059 | 418943 |
| 1734111000 | 10.039 | -0.13 | -1.27 | 9.937 | 11.087 | 9.8285 | 337241 |
| 1734024600 | 10.168 | 0.06 | 0.56 | 10.146 | 11.192 | 9.9655 | 150669 |
| 1733938200 | 10.111 | 0.52 | 5.38 | 9.847 | 11.0245 | 9.674 | 290895 |
| 1733851800 | 9.595 | -0.69 | -6.67 | 10.23 | 10.4 | 9.5765 | 340093 |
| 1733765400 | 10.281 | -0.51 | -4.73 | 10.91 | 11.435 | 10.078 | 323399 |
| 1733506200 | 10.792 | 0.24 | 2.29 | 10.252 | 11.368 | 10.119 | 427384 |
| 1733419800 | 10.55 | 0.62 | 6.26 | 10.85 | 11.575 | 10.422 | 529969 |
| 1733333400 | 9.9285 | 0.04 | 0.36 | 9.891 | 11.111 | 9.8074999 | 335051 |
| 1733247000 | 9.893 | -0.21 | -2.06 | 9.924 | 9.952 | 9.521 | 290602 |
| 1733160600 | 10.101 | -0.32 | -3.06 | 10.192 | 10.977 | 9.818 | 242057 |
| 1732901400 | 10.42 | 0.53 | 5.39 | 9.9949999 | 11.29 | 9.346 | 383471 |
| 1732815000 | 9.887 | 0.26 | 2.73 | 9.96 | 9.9695 | 9.8185 | 159799 |
| 1732728600 | 9.624 | -0.17 | -1.75 | 9.533 | 9.8699999 | 8.9324999 | 594551 |
| 1732642200 | 9.7955 | -0.3 | -3.00 | 9.7129999 | 9.874 | 8.988 | 446919 |
| 1732555800 | 10.098 | 0.28 | 2.84 | 10.2 | 10.411 | 9.614 | 469190 |
| 1732296600 | 9.819 | -0.02 | -0.19 | 9.869 | 10.042 | 9.2739999 | 408633 |
| 1732210200 | 9.8379999 | 0.1 | 0.99 | 10.17 | 10.576 | 9.254 | 692897 |
| 1732123800 | 9.742 | 0.02 | 0.25 | 9.81 | 10.181 | 9.263 | 365203 |
| 1732037400 | 9.718 | 0.13 | 1.37 | 9.465 | 9.747 | 8.787 | 358247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
