Vaneck Ucits Etfs Crypto And Blockchain Ucits Etf
(DAPP)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$6.46
|
$6.54
|
$5.73
|
$5.99
|
21,064
|
|
03/04/2025
|
$6.70
|
$6.74
|
$6.35
|
$6.45
|
50,810
|
|
02/04/2025
|
$6.82
|
$6.95
|
$6.64
|
$6.95
|
1,952
|
|
01/04/2025
|
$6.50
|
$6.71
|
$6.35
|
$6.68
|
22,462
|
|
31/03/2025
|
$6.50
|
$6.52
|
$6.22
|
$6.44
|
9,886
|
|
28/03/2025
|
$7.05
|
$7.05
|
$6.58
|
$6.58
|
22,535
|
|
27/03/2025
|
$7.36
|
$7.42
|
$7.06
|
$7.21
|
14,594
|
|
26/03/2025
|
$7.89
|
$7.89
|
$7.37
|
$7.41
|
5,235
|
|
25/03/2025
|
$7.82
|
$8.15
|
$7.74
|
$7.81
|
33,470
|
|
24/03/2025
|
$7.65
|
$7.90
|
$7.62
|
$7.86
|
8,680
|
|
21/03/2025
|
$7.33
|
$7.48
|
$7.17
|
$7.33
|
75,891
|
|
20/03/2025
|
$7.64
|
$7.68
|
$7.33
|
$7.39
|
10,934
|
|
19/03/2025
|
$7.17
|
$7.37
|
$7.08
|
$7.33
|
3,288
|
|
18/03/2025
|
$7.46
|
$7.48
|
$7.17
|
$7.17
|
15,283
|
|
17/03/2025
|
$7.41
|
$7.44
|
$7.22
|
$7.42
|
5,914
|
|
14/03/2025
|
$7.22
|
$7.53
|
$7.18
|
$7.36
|
11,153
|
|
13/03/2025
|
$7.38
|
$7.38
|
$7.01
|
$7.01
|
6,080
|
|
12/03/2025
|
$7.24
|
$7.56
|
$7.15
|
$7.40
|
30,679
|
|
11/03/2025
|
$7.28
|
$7.37
|
$6.93
|
$7.15
|
22,529
|
|
10/03/2025
|
$7.79
|
$7.82
|
$7.25
|
$7.25
|
48,210
|
|
07/03/2025
|
$7.82
|
$8.03
|
$7.75
|
$7.84
|
24,568
|
|
06/03/2025
|
$8.44
|
$8.49
|
$7.89
|
$8.31
|
20,960
|
|
05/03/2025
|
$8.08
|
$8.27
|
$7.95
|
$7.97
|
11,108
|
|
04/03/2025
|
$7.78
|
$7.92
|
$7.39
|
$7.50
|
70,764
|
|
03/03/2025
|
$8.61
|
$9.37
|
$8.45
|
$8.53
|
48,180
|
|
28/02/2025
|
$7.75
|
$8.43
|
$7.65
|
$8.19
|
65,725
|
|
27/02/2025
|
$8.41
|
$8.71
|
$8.23
|
$8.44
|
27,076
|
|
26/02/2025
|
$8.20
|
$8.37
|
$8.05
|
$8.18
|
68,837
|
|
25/02/2025
|
$8.66
|
$8.77
|
$7.87
|
$7.88
|
21,628
|
|
24/02/2025
|
$9.74
|
$9.74
|
$8.83
|
$9.07
|
40,995
|
|
21/02/2025
|
$10.35
|
$10.80
|
$10.20
|
$10.42
|
77,055
|
|
20/02/2025
|
$10.64
|
$10.85
|
$10.20
|
$10.29
|
8,731
|
|
19/02/2025
|
$10.61
|
$10.79
|
$10.54
|
$10.74
|
14,125
|
|
18/02/2025
|
$10.58
|
$10.90
|
$10.58
|
$10.84
|
8,819
|
|
17/02/2025
|
$10.72
|
$10.82
|
$10.44
|
$10.73
|
19,947
|
|
14/02/2025
|
$10.62
|
$11.06
|
$10.62
|
$10.76
|
3,465
|
|
13/02/2025
|
$10.43
|
$10.62
|
$10.27
|
$10.53
|
28,169
|
|
12/02/2025
|
$10.23
|
$10.48
|
$10.00
|
$10.15
|
69,369
|
|
11/02/2025
|
$10.65
|
$10.97
|
$10.49
|
$10.50
|
9,580
|
|
10/02/2025
|
$10.77
|
$10.87
|
$10.65
|
$10.65
|
6,432
|
|
07/02/2025
|
$10.70
|
$11.11
|
$10.42
|
$10.72
|
7,587
|
|
06/02/2025
|
$10.68
|
$10.97
|
$10.53
|
$10.83
|
10,040
|
|
05/02/2025
|
$10.67
|
$10.99
|
$10.50
|
$10.82
|
6,411
|
|
04/02/2025
|
$10.38
|
$10.87
|
$10.38
|
$10.60
|
4,637
|
|
03/02/2025
|
$10.07
|
$10.61
|
$9.79
|
$10.60
|
39,068
|
|
31/01/2025
|
$11.01
|
$11.29
|
$10.90
|
$11.14
|
10,297
|
|
30/01/2025
|
$10.72
|
$11.01
|
$10.44
|
$10.97
|
15,938
|
|
29/01/2025
|
$10.35
|
$10.45
|
$10.16
|
$10.22
|
19,610
|
|
28/01/2025
|
$10.57
|
$10.63
|
$9.90
|
$9.90
|
26,705
|
|
27/01/2025
|
$11.36
|
$11.37
|
$10.30
|
$10.38
|
36,309
|
|
24/01/2025
|
$11.91
|
$12.45
|
$11.91
|
$12.44
|
15,041
|
|
23/01/2025
|
$11.76
|
$12.30
|
$11.58
|
$12.18
|
15,038
|
|
22/01/2025
|
$11.80
|
$11.84
|
$11.44
|
$11.57
|
11,020
|
|
21/01/2025
|
$11.78
|
$12.05
|
$11.26
|
$11.63
|
44,489
|
|
20/01/2025
|
$12.24
|
$12.41
|
$12.09
|
$12.16
|
24,835
|
|
17/01/2025
|
$11.50
|
$12.22
|
$11.50
|
$12.19
|
19,580
|
|
16/01/2025
|
$11.40
|
$11.60
|
$11.15
|
$11.43
|
10,142
|
|
15/01/2025
|
$10.82
|
$11.43
|
$10.68
|
$11.43
|
12,383
|
|
14/01/2025
|
$10.51
|
$11.02
|
$10.51
|
$10.67
|
21,565
|
|
13/01/2025
|
$10.60
|
$10.64
|
$10.10
|
$10.22
|
57,559
|
|
10/01/2025
|
$11.08
|
$11.08
|
$10.39
|
$10.55
|
28,785
|
|
09/01/2025
|
$10.89
|
$10.90
|
$10.65
|
$10.85
|
3,293
|
|
08/01/2025
|
$11.35
|
$11.35
|
$10.83
|
$10.88
|
21,225
|
|
07/01/2025
|
$12.07
|
$12.13
|
$11.21
|
$11.64
|
124,351
|
|
06/01/2025
|
$11.95
|
$12.38
|
$11.86
|
$12.38
|
18,862
|
|
03/01/2025
|
$10.79
|
$11.50
|
$10.59
|
$11.46
|
15,037
|
|
02/01/2025
|
$10.35
|
$10.97
|
$10.35
|
$10.66
|
12,777
|
|
01/01/2025
|
$10.31
|
$10.71
|
$10.31
|
$10.71
|
17,591
|
|
31/12/2024
|
$10.31
|
$10.71
|
$10.31
|
$10.71
|
17,591
|
|
30/12/2024
|
$10.86
|
$11.01
|
$10.11
|
$10.31
|
30,799
|
|
27/12/2024
|
$11.36
|
$11.60
|
$10.85
|
$11.11
|
18,026
|
|
26/12/2024
|
$10.82
|
$10.88
|
$10.77
|
$10.83
|
3,411
|
|
25/12/2024
|
$10.82
|
$10.88
|
$10.77
|
$10.83
|
3,411
|
|
24/12/2024
|
$10.82
|
$10.88
|
$10.77
|
$10.83
|
3,411
|
|
23/12/2024
|
$11.37
|
$11.43
|
$10.72
|
$10.78
|
7,712
|
|
20/12/2024
|
$11.26
|
$11.49
|
$10.41
|
$11.40
|
64,671
|
|
19/12/2024
|
$12.01
|
$13.50
|
$11.33
|
$11.54
|
40,718
|
|
18/12/2024
|
$13.03
|
$13.14
|
$12.68
|
$12.88
|
17,653
|
|
17/12/2024
|
$13.60
|
$13.60
|
$12.92
|
$13.07
|
53,039
|
|
16/12/2024
|
$13.27
|
$13.52
|
$12.80
|
$13.48
|
29,673
|
|
13/12/2024
|
$12.66
|
$12.88
|
$12.43
|
$12.70
|
8,704
|
|
12/12/2024
|
$13.03
|
$13.29
|
$12.73
|
$12.91
|
17,140
|
|
11/12/2024
|
$12.53
|
$12.88
|
$12.20
|
$12.88
|
5,947
|
|
10/12/2024
|
$13.00
|
$13.00
|
$12.22
|
$12.26
|
11,791
|
|
09/12/2024
|
$13.73
|
$13.76
|
$12.94
|
$13.14
|
17,348
|
|
06/12/2024
|
$13.10
|
$13.88
|
$12.85
|
$13.75
|
16,113
|
|
05/12/2024
|
$13.24
|
$14.22
|
$13.24
|
$13.45
|
96,207
|
|
04/12/2024
|
$12.61
|
$13.03
|
$12.48
|
$12.79
|
21,362
|
|
03/12/2024
|
$12.57
|
$13.24
|
$12.14
|
$12.48
|
41,836
|
|
02/12/2024
|
$12.99
|
$13.00
|
$12.63
|
$12.86
|
18,336
|
|
29/11/2024
|
$12.89
|
$13.39
|
$12.59
|
$13.24
|
25,394
|
|
28/11/2024
|
$12.45
|
$12.65
|
$12.34
|
$12.51
|
4,369
|
|
27/11/2024
|
$11.81
|
$12.32
|
$11.81
|
$12.18
|
15,132
|
|
26/11/2024
|
$12.47
|
$12.49
|
$11.91
|
$12.33
|
35,661
|
|
25/11/2024
|
$12.80
|
$13.13
|
$12.14
|
$12.72
|
29,439
|
|
22/11/2024
|
$12.35
|
$12.40
|
$11.78
|
$12.43
|
40,409
|
|
21/11/2024
|
$12.87
|
$13.39
|
$11.76
|
$12.43
|
106,992
|
|
20/11/2024
|
$12.59
|
$12.89
|
$12.29
|
$12.30
|
49,085
|
|
19/11/2024
|
$12.00
|
$12.40
|
$11.70
|
$12.40
|
74,994
|
|
18/11/2024
|
$11.90
|
$12.14
|
$11.50
|
$12.09
|
51,147
|
|
15/11/2024
|
$11.36
|
$11.66
|
$11.04
|
$11.42
|
35,516
|
|
14/11/2024
|
$13.30
|
$13.30
|
$11.27
|
$11.42
|
24,305
|
|
13/11/2024
|
$12.44
|
$13.42
|
$12.29
|
$12.70
|
28,344
|
|
12/11/2024
|
$13.34
|
$13.53
|
$11.00
|
$12.64
|
75,853
|
|
11/11/2024
|
$11.99
|
$12.88
|
$11.78
|
$12.60
|
395,909
|
|
08/11/2024
|
$11.10
|
$11.21
|
$10.78
|
$10.78
|
29,013
|
|
07/11/2024
|
$10.49
|
$10.93
|
$10.46
|
$10.85
|
62,354
|
|
06/11/2024
|
$10.14
|
$10.43
|
$9.76
|
$10.39
|
28,003
|
|
05/11/2024
|
$8.91
|
$9.22
|
$8.80
|
$9.22
|
8,760
|
|
04/11/2024
|
$8.95
|
$8.95
|
$8.75
|
$8.84
|
74,437
|
|
01/11/2024
|
$9.10
|
$9.45
|
$9.04
|
$9.19
|
21,318
|
|
31/10/2024
|
$9.81
|
$9.93
|
$9.20
|
$9.25
|
43,965
|
|
30/10/2024
|
$10.20
|
$10.20
|
$9.55
|
$10.12
|
22,020
|
|
29/10/2024
|
$10.22
|
$10.41
|
$10.11
|
$10.22
|
36,134
|
|
28/10/2024
|
$9.54
|
$9.91
|
$9.43
|
$9.88
|
15,571
|
|
25/10/2024
|
$9.31
|
$9.61
|
$9.31
|
$9.51
|
20,528
|
|
24/10/2024
|
$9.36
|
$9.69
|
$9.24
|
$9.19
|
36,347
|
|
23/10/2024
|
$9.41
|
$9.57
|
$9.19
|
$9.19
|
16,811
|
|
22/10/2024
|
$9.38
|
$9.61
|
$9.34
|
$9.50
|
36,119
|
|
21/10/2024
|
$9.50
|
$9.52
|
$9.05
|
$9.28
|
12,645
|
|
18/10/2024
|
$8.94
|
$9.16
|
$8.86
|
$9.11
|
24,959
|
|
17/10/2024
|
$8.97
|
$8.98
|
$8.66
|
$8.89
|
13,743
|
|
16/10/2024
|
$8.52
|
$8.89
|
$8.29
|
$8.89
|
8,246
|
|
15/10/2024
|
$8.54
|
$8.71
|
$8.30
|
$8.50
|
9,818
|
|
14/10/2024
|
$8.23
|
$8.62
|
$8.21
|
$8.62
|
17,838
|
|
11/10/2024
|
$7.67
|
$8.01
|
$7.67
|
$7.98
|
4,028
|
|
10/10/2024
|
$7.68
|
$7.77
|
$7.63
|
$7.66
|
27,089
|
|
09/10/2024
|
$7.91
|
$7.97
|
$7.79
|
$7.97
|
4,356
|
|
08/10/2024
|
$7.82
|
$8.01
|
$7.72
|
$7.73
|
11,141
|
|
07/10/2024
|
$8.19
|
$8.23
|
$8.03
|
$8.06
|
14,276
|