Vaneck Ucits Etfs Crypto And Blockchain Ucits Etf
(DAGB)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
986.90p
|
1,001.60p
|
935.80p
|
983.80p
|
408,656
|
|
21/11/2024
|
1,017.00p
|
1,062.60p
|
926.98p
|
983.80p
|
692,669
|
|
20/11/2024
|
981.00p
|
1,032.40p
|
953.60p
|
974.20p
|
365,233
|
|
19/11/2024
|
946.50p
|
975.00p
|
922.60p
|
971.80p
|
352,569
|
|
18/11/2024
|
953.30p
|
963.20p
|
902.76p
|
958.65p
|
320,462
|
|
15/11/2024
|
901.30p
|
920.60p
|
882.20p
|
897.40p
|
315,928
|
|
14/11/2024
|
932.70p
|
977.30p
|
884.00p
|
897.40p
|
453,303
|
|
13/11/2024
|
985.00p
|
1,055.65p
|
961.20p
|
996.20p
|
529,099
|
|
12/11/2024
|
1,063.00p
|
1,063.00p
|
865.70p
|
984.80p
|
858,550
|
|
11/11/2024
|
928.60p
|
1,008.00p
|
912.90p
|
981.60p
|
768,107
|
|
08/11/2024
|
858.50p
|
880.00p
|
738.80p
|
836.50p
|
246,884
|
|
07/11/2024
|
815.70p
|
840.00p
|
793.90p
|
834.20p
|
209,879
|
|
06/11/2024
|
773.50p
|
811.60p
|
749.60p
|
807.00p
|
584,133
|
|
05/11/2024
|
678.40p
|
700.40p
|
676.40p
|
697.55p
|
292,307
|
|
04/11/2024
|
681.00p
|
713.50p
|
670.00p
|
675.15p
|
205,122
|
|
01/11/2024
|
703.10p
|
736.28p
|
678.94p
|
709.00p
|
198,304
|
|
31/10/2024
|
756.50p
|
765.00p
|
714.60p
|
718.75p
|
227,390
|
|
30/10/2024
|
778.80p
|
780.00p
|
746.20p
|
779.00p
|
123,306
|
|
29/10/2024
|
792.60p
|
812.50p
|
767.80p
|
787.25p
|
344,495
|
|
28/10/2024
|
725.60p
|
763.90p
|
725.60p
|
760.95p
|
239,498
|
|
25/10/2024
|
732.00p
|
739.90p
|
716.50p
|
733.00p
|
169,134
|
|
24/10/2024
|
719.30p
|
742.86p
|
714.30p
|
711.40p
|
244,345
|
|
23/10/2024
|
722.20p
|
741.80p
|
711.40p
|
732.35p
|
200,348
|
|
22/10/2024
|
724.50p
|
741.60p
|
711.20p
|
732.35p
|
260,918
|
|
21/10/2024
|
724.10p
|
731.60p
|
675.00p
|
708.25p
|
174,453
|
|
18/10/2024
|
680.30p
|
705.07p
|
669.00p
|
699.25p
|
143,554
|
|
17/10/2024
|
683.90p
|
690.00p
|
652.90p
|
682.55p
|
141,243
|
|
16/10/2024
|
653.80p
|
681.55p
|
637.90p
|
681.55p
|
165,759
|
|
15/10/2024
|
648.50p
|
679.30p
|
628.70p
|
647.70p
|
190,066
|
|
14/10/2024
|
631.00p
|
660.15p
|
628.10p
|
660.15p
|
306,621
|
|
11/10/2024
|
588.40p
|
612.60p
|
586.80p
|
610.55p
|
140,927
|
|
10/10/2024
|
590.20p
|
594.00p
|
577.57p
|
586.55p
|
69,224
|
|
09/10/2024
|
598.90p
|
607.30p
|
593.15p
|
601.10p
|
24,944
|
|
08/10/2024
|
593.90p
|
611.10p
|
590.40p
|
603.70p
|
167,418
|
|
07/10/2024
|
620.70p
|
627.50p
|
612.40p
|
618.05p
|
187,295
|
|
04/10/2024
|
595.20p
|
616.45p
|
590.40p
|
604.65p
|
69,990
|
|
03/10/2024
|
594.20p
|
600.66p
|
587.80p
|
590.20p
|
45,031
|
|
02/10/2024
|
577.60p
|
585.70p
|
569.20p
|
582.75p
|
68,418
|
|
01/10/2024
|
614.50p
|
615.50p
|
573.41p
|
574.90p
|
85,247
|
|
30/09/2024
|
627.20p
|
634.72p
|
594.66p
|
617.15p
|
200,212
|
|
27/09/2024
|
630.40p
|
643.40p
|
593.80p
|
633.25p
|
236,286
|
|
26/09/2024
|
610.20p
|
627.40p
|
603.56p
|
622.20p
|
173,707
|
|
25/09/2024
|
597.90p
|
616.90p
|
589.60p
|
609.80p
|
423,966
|
|
24/09/2024
|
586.50p
|
598.90p
|
566.50p
|
577.40p
|
123,723
|
|
23/09/2024
|
571.10p
|
581.52p
|
568.72p
|
577.25p
|
90,735
|
|
20/09/2024
|
573.20p
|
580.30p
|
558.20p
|
561.10p
|
134,724
|
|
19/09/2024
|
576.80p
|
589.60p
|
575.00p
|
586.15p
|
197,462
|
|
18/09/2024
|
558.90p
|
568.60p
|
542.20p
|
560.50p
|
106,166
|
|
17/09/2024
|
561.50p
|
578.24p
|
550.50p
|
573.45p
|
58,657
|
|
16/09/2024
|
555.70p
|
563.40p
|
535.20p
|
553.10p
|
123,217
|
|
13/09/2024
|
558.30p
|
576.65p
|
546.90p
|
558.00p
|
46,133
|
|
12/09/2024
|
559.90p
|
560.00p
|
540.60p
|
539.70p
|
63,053
|
|
11/09/2024
|
536.40p
|
548.30p
|
530.50p
|
539.60p
|
76,109
|
|
10/09/2024
|
539.20p
|
543.00p
|
524.20p
|
539.60p
|
131,305
|
|
09/09/2024
|
508.20p
|
522.10p
|
499.95p
|
520.00p
|
92,458
|
|
06/09/2024
|
517.70p
|
534.50p
|
498.75p
|
498.75p
|
165,446
|
|
05/09/2024
|
506.10p
|
536.40p
|
501.30p
|
517.55p
|
200,555
|
|
04/09/2024
|
500.80p
|
523.80p
|
492.45p
|
513.65p
|
248,790
|
|
03/09/2024
|
557.40p
|
560.80p
|
528.10p
|
532.50p
|
72,859
|
|
02/09/2024
|
546.30p
|
564.40p
|
545.00p
|
552.30p
|
100,109
|
|
30/08/2024
|
570.00p
|
586.30p
|
550.40p
|
555.00p
|
97,880
|
|
29/08/2024
|
569.40p
|
598.00p
|
559.60p
|
563.75p
|
86,577
|
|
28/08/2024
|
569.00p
|
610.00p
|
556.57p
|
563.75p
|
326,442
|
|
27/08/2024
|
609.20p
|
623.70p
|
582.30p
|
582.45p
|
240,929
|
|
26/08/2024
|
602.10p
|
606.90p
|
590.50p
|
593.60p
|
75,983
|
|
23/08/2024
|
602.10p
|
606.90p
|
590.50p
|
593.60p
|
75,983
|
|
22/08/2024
|
602.10p
|
606.90p
|
590.50p
|
593.60p
|
75,983
|
|
21/08/2024
|
591.50p
|
602.00p
|
580.30p
|
591.45p
|
48,889
|
|
20/08/2024
|
602.40p
|
609.78p
|
581.80p
|
586.75p
|
215,915
|
|
19/08/2024
|
566.70p
|
589.20p
|
559.90p
|
579.15p
|
84,599
|
|
16/08/2024
|
569.50p
|
574.40p
|
553.80p
|
554.85p
|
71,780
|
|
15/08/2024
|
540.70p
|
565.84p
|
530.90p
|
561.30p
|
133,494
|
|
14/08/2024
|
551.30p
|
568.80p
|
541.00p
|
543.25p
|
118,952
|
|
13/08/2024
|
556.20p
|
564.80p
|
541.20p
|
545.40p
|
73,720
|
|
12/08/2024
|
555.60p
|
563.50p
|
543.30p
|
555.05p
|
100,186
|
|
09/08/2024
|
587.60p
|
602.20p
|
562.15p
|
562.15p
|
206,914
|
|
08/08/2024
|
547.00p
|
566.10p
|
529.60p
|
563.10p
|
114,465
|
|
07/08/2024
|
570.80p
|
591.93p
|
550.55p
|
550.55p
|
168,268
|
|
06/08/2024
|
565.00p
|
660.00p
|
536.80p
|
547.35p
|
117,558
|
|
05/08/2024
|
560.00p
|
760.00p
|
350.00p
|
535.70p
|
484,532
|
|
02/08/2024
|
625.00p
|
635.20p
|
580.00p
|
583.40p
|
252,555
|
|
01/08/2024
|
658.30p
|
677.00p
|
635.79p
|
636.80p
|
112,037
|
|
31/07/2024
|
651.00p
|
666.60p
|
644.00p
|
662.90p
|
52,302
|
|
30/07/2024
|
655.90p
|
663.00p
|
631.70p
|
645.20p
|
60,594
|
|
29/07/2024
|
702.70p
|
708.10p
|
663.70p
|
668.15p
|
229,772
|
|
26/07/2024
|
681.40p
|
704.70p
|
673.20p
|
666.35p
|
98,861
|
|
25/07/2024
|
685.40p
|
687.30p
|
646.90p
|
666.35p
|
155,691
|
|
24/07/2024
|
735.00p
|
739.30p
|
713.30p
|
717.70p
|
102,710
|
|
23/07/2024
|
738.00p
|
759.82p
|
728.70p
|
745.60p
|
145,597
|
|
22/07/2024
|
751.60p
|
772.27p
|
710.50p
|
724.80p
|
227,714
|
|
19/07/2024
|
703.80p
|
733.60p
|
700.40p
|
714.95p
|
147,612
|
|
18/07/2024
|
764.80p
|
776.40p
|
716.77p
|
719.00p
|
193,204
|
|
17/07/2024
|
772.70p
|
797.84p
|
754.10p
|
768.40p
|
181,731
|
|
16/07/2024
|
743.60p
|
773.40p
|
729.20p
|
767.65p
|
308,238
|
|
15/07/2024
|
710.00p
|
726.70p
|
700.00p
|
721.60p
|
218,498
|
|
12/07/2024
|
640.60p
|
653.87p
|
633.40p
|
651.50p
|
121,552
|
|
11/07/2024
|
645.90p
|
667.60p
|
631.80p
|
651.00p
|
226,915
|
|
10/07/2024
|
660.00p
|
663.30p
|
643.40p
|
653.90p
|
159,872
|
|
09/07/2024
|
685.30p
|
692.50p
|
646.00p
|
649.35p
|
111,800
|
|
08/07/2024
|
668.10p
|
690.30p
|
664.90p
|
680.25p
|
214,617
|
|
05/07/2024
|
630.10p
|
657.50p
|
620.60p
|
655.30p
|
170,887
|
|
04/07/2024
|
670.50p
|
676.20p
|
649.64p
|
662.65p
|
266,735
|
|
03/07/2024
|
687.20p
|
695.20p
|
675.22p
|
679.15p
|
150,295
|
|
02/07/2024
|
686.40p
|
706.28p
|
679.60p
|
700.00p
|
117,474
|
|
01/07/2024
|
677.20p
|
688.50p
|
664.10p
|
687.70p
|
259,321
|
|
28/06/2024
|
671.90p
|
676.10p
|
650.90p
|
656.65p
|
119,239
|
|
27/06/2024
|
664.00p
|
685.20p
|
654.40p
|
658.10p
|
103,672
|
|
26/06/2024
|
660.80p
|
700.00p
|
660.50p
|
687.10p
|
65,991
|
|
25/06/2024
|
642.70p
|
697.06p
|
634.10p
|
668.95p
|
137,723
|
|
24/06/2024
|
655.90p
|
656.10p
|
622.70p
|
643.30p
|
232,232
|
|
21/06/2024
|
692.50p
|
699.60p
|
655.62p
|
663.25p
|
295,897
|
|
20/06/2024
|
687.70p
|
712.20p
|
682.80p
|
700.85p
|
370,807
|
|
19/06/2024
|
686.40p
|
691.70p
|
678.20p
|
680.45p
|
126,992
|
|
18/06/2024
|
678.10p
|
688.30p
|
660.80p
|
674.65p
|
262,566
|
|
17/06/2024
|
659.50p
|
664.10p
|
621.60p
|
656.15p
|
109,226
|
|
14/06/2024
|
656.00p
|
682.80p
|
643.32p
|
659.60p
|
170,094
|
|
13/06/2024
|
647.70p
|
676.50p
|
560.00p
|
640.45p
|
255,875
|
|
12/06/2024
|
616.20p
|
655.70p
|
613.87p
|
650.95p
|
256,269
|
|
11/06/2024
|
593.80p
|
606.80p
|
566.82p
|
589.80p
|
228,333
|
|
10/06/2024
|
601.30p
|
616.30p
|
591.10p
|
615.85p
|
202,424
|
|
07/06/2024
|
630.60p
|
647.90p
|
560.00p
|
641.20p
|
223,359
|
|
06/06/2024
|
595.00p
|
630.07p
|
584.90p
|
626.80p
|
235,439
|
|
05/06/2024
|
588.00p
|
593.30p
|
573.39p
|
585.55p
|
190,231
|
|
04/06/2024
|
550.20p
|
569.80p
|
543.80p
|
567.15p
|
77,971
|
|
03/06/2024
|
558.70p
|
595.00p
|
550.20p
|
558.45p
|
185,123
|
|
31/05/2024
|
561.90p
|
569.50p
|
548.70p
|
553.70p
|
112,850
|
|
30/05/2024
|
559.70p
|
575.00p
|
553.40p
|
560.45p
|
117,812
|
|
29/05/2024
|
564.10p
|
570.80p
|
553.00p
|
558.65p
|
81,461
|
|
28/05/2024
|
565.70p
|
577.40p
|
553.00p
|
572.50p
|
149,136
|
|
27/05/2024
|
546.50p
|
572.60p
|
540.00p
|
571.90p
|
118,577
|