Vaneck Ucits Etfs Crypto And Blockchain Ucits Etf
(DAPP)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$7.87
|
$8.04
|
$7.82
|
$7.92
|
17,801
|
|
03/10/2024
|
$7.82
|
$7.91
|
$7.67
|
$7.74
|
9,925
|
|
02/10/2024
|
$7.62
|
$7.75
|
$7.58
|
$7.73
|
14,425
|
|
01/10/2024
|
$8.20
|
$8.24
|
$7.64
|
$7.80
|
36,991
|
|
30/09/2024
|
$8.42
|
$8.42
|
$8.10
|
$8.26
|
32,235
|
|
27/09/2024
|
$8.46
|
$8.61
|
$8.35
|
$8.48
|
7,159
|
|
26/09/2024
|
$8.15
|
$8.37
|
$8.00
|
$8.35
|
21,889
|
|
25/09/2024
|
$8.00
|
$8.22
|
$8.00
|
$8.15
|
26,837
|
|
24/09/2024
|
$7.81
|
$7.86
|
$7.63
|
$7.72
|
19,442
|
|
23/09/2024
|
$7.58
|
$7.71
|
$7.56
|
$7.71
|
3,853
|
|
20/09/2024
|
$7.52
|
$7.63
|
$7.47
|
$7.47
|
26,431
|
|
19/09/2024
|
$7.68
|
$7.78
|
$7.61
|
$7.78
|
15,278
|
|
18/09/2024
|
$7.38
|
$7.52
|
$7.36
|
$7.40
|
3,744
|
|
17/09/2024
|
$7.33
|
$7.58
|
$7.25
|
$7.55
|
29,312
|
|
16/09/2024
|
$7.38
|
$7.42
|
$7.10
|
$7.33
|
10,292
|
|
13/09/2024
|
$7.28
|
$7.44
|
$7.25
|
$7.21
|
5,844
|
|
12/09/2024
|
$7.27
|
$7.34
|
$7.12
|
$7.03
|
1,611
|
|
11/09/2024
|
$7.10
|
$7.16
|
$6.92
|
$7.05
|
13,814
|
|
10/09/2024
|
$6.99
|
$7.08
|
$6.90
|
$7.05
|
6,715
|
|
09/09/2024
|
$6.61
|
$7.98
|
$6.56
|
$6.80
|
7,069
|
|
06/09/2024
|
$6.93
|
$7.01
|
$6.59
|
$6.60
|
12,990
|
|
05/09/2024
|
$6.69
|
$7.03
|
$6.64
|
$6.81
|
7,965
|
|
04/09/2024
|
$6.62
|
$6.87
|
$6.51
|
$6.76
|
28,133
|
|
03/09/2024
|
$7.33
|
$7.43
|
$6.90
|
$6.90
|
10,988
|
|
02/09/2024
|
$7.18
|
$7.37
|
$7.17
|
$7.27
|
8,765
|
|
30/08/2024
|
$7.51
|
$7.55
|
$7.27
|
$7.27
|
5,011
|
|
29/08/2024
|
$7.43
|
$7.75
|
$7.42
|
$7.74
|
14,695
|
|
28/08/2024
|
$7.67
|
$7.72
|
$7.41
|
$7.41
|
16,911
|
|
27/08/2024
|
$8.11
|
$8.11
|
$7.72
|
$7.74
|
41,970
|
|
26/08/2024
|
$7.90
|
$7.94
|
$7.77
|
$7.77
|
8,800
|
|
23/08/2024
|
$7.90
|
$7.94
|
$7.77
|
$7.77
|
8,800
|
|
22/08/2024
|
$7.90
|
$7.94
|
$7.77
|
$7.77
|
8,800
|
|
21/08/2024
|
$7.73
|
$7.81
|
$7.49
|
$7.81
|
10,365
|
|
20/08/2024
|
$7.71
|
$7.98
|
$7.62
|
$7.70
|
35,715
|
|
19/08/2024
|
$7.31
|
$7.51
|
$7.25
|
$7.51
|
5,558
|
|
16/08/2024
|
$7.32
|
$7.37
|
$7.17
|
$7.24
|
72,677
|
|
15/08/2024
|
$6.86
|
$7.28
|
$6.86
|
$7.22
|
12,060
|
|
14/08/2024
|
$7.08
|
$7.14
|
$6.98
|
$7.04
|
36,712
|
|
13/08/2024
|
$7.13
|
$7.13
|
$6.93
|
$7.03
|
7,018
|
|
12/08/2024
|
$7.11
|
$7.17
|
$6.93
|
$7.09
|
11,110
|
|
09/08/2024
|
$7.50
|
$7.55
|
$7.18
|
$7.26
|
34,212
|
|
08/08/2024
|
$6.97
|
$7.17
|
$6.83
|
$7.17
|
18,722
|
|
07/08/2024
|
$7.25
|
$7.34
|
$7.02
|
$7.07
|
15,818
|
|
06/08/2024
|
$7.12
|
$7.35
|
$6.81
|
$6.91
|
74,085
|
|
05/08/2024
|
$7.25
|
$7.50
|
$4.90
|
$6.80
|
105,956
|
|
02/08/2024
|
$7.99
|
$8.09
|
$7.45
|
$7.52
|
63,293
|
|
01/08/2024
|
$8.36
|
$8.53
|
$8.10
|
$8.10
|
42,919
|
|
31/07/2024
|
$8.37
|
$8.53
|
$8.25
|
$8.51
|
19,738
|
|
30/07/2024
|
$8.43
|
$8.51
|
$8.18
|
$8.29
|
2,779
|
|
29/07/2024
|
$8.92
|
$9.09
|
$8.55
|
$8.59
|
20,844
|
|
26/07/2024
|
$8.77
|
$8.99
|
$8.64
|
$8.58
|
17,435
|
|
25/07/2024
|
$8.77
|
$8.84
|
$8.35
|
$8.58
|
47,994
|
|
24/07/2024
|
$9.32
|
$9.48
|
$9.26
|
$9.29
|
25,083
|
|
23/07/2024
|
$9.55
|
$9.75
|
$9.43
|
$9.63
|
18,492
|
|
22/07/2024
|
$9.66
|
$9.89
|
$9.40
|
$9.40
|
25,111
|
|
19/07/2024
|
$9.18
|
$9.48
|
$9.07
|
$9.23
|
18,087
|
|
18/07/2024
|
$9.91
|
$10.05
|
$9.32
|
$9.33
|
6,164
|
|
17/07/2024
|
$10.18
|
$10.40
|
$9.95
|
$10.01
|
24,684
|
|
16/07/2024
|
$9.73
|
$9.98
|
$9.48
|
$9.94
|
62,485
|
|
15/07/2024
|
$9.11
|
$9.37
|
$9.07
|
$9.35
|
35,327
|
|
12/07/2024
|
$8.30
|
$8.46
|
$8.18
|
$8.46
|
50,034
|
|
11/07/2024
|
$8.31
|
$8.61
|
$8.28
|
$8.35
|
17,105
|
|
10/07/2024
|
$8.43
|
$8.50
|
$8.28
|
$8.40
|
7,600
|
|
09/07/2024
|
$8.76
|
$8.89
|
$8.33
|
$8.33
|
16,270
|
|
08/07/2024
|
$8.55
|
$8.83
|
$8.50
|
$8.72
|
19,857
|
|
05/07/2024
|
$8.03
|
$8.38
|
$7.94
|
$8.37
|
75,915
|
|
04/07/2024
|
$8.57
|
$8.65
|
$8.30
|
$8.38
|
24,734
|
|
03/07/2024
|
$8.76
|
$8.87
|
$8.55
|
$8.67
|
10,746
|
|
02/07/2024
|
$8.76
|
$8.96
|
$8.72
|
$8.87
|
32,876
|
|
01/07/2024
|
$8.53
|
$8.74
|
$8.42
|
$8.61
|
15,895
|
|
28/06/2024
|
$8.43
|
$8.55
|
$8.23
|
$8.30
|
2,695
|
|
27/06/2024
|
$8.40
|
$8.66
|
$8.26
|
$8.39
|
6,558
|
|
26/06/2024
|
$8.43
|
$8.74
|
$8.35
|
$8.65
|
23,556
|
|
25/06/2024
|
$8.08
|
$8.58
|
$7.99
|
$8.45
|
10,491
|
|
24/06/2024
|
$7.98
|
$8.25
|
$7.82
|
$8.17
|
20,280
|
|
21/06/2024
|
$8.79
|
$8.86
|
$8.29
|
$8.38
|
27,165
|
|
20/06/2024
|
$8.75
|
$9.00
|
$8.66
|
$8.89
|
24,264
|
|
19/06/2024
|
$8.77
|
$8.82
|
$8.63
|
$8.66
|
17,635
|
|
18/06/2024
|
$8.64
|
$8.74
|
$8.45
|
$8.53
|
34,200
|
|
17/06/2024
|
$8.40
|
$8.40
|
$8.15
|
$8.30
|
10,742
|
|
14/06/2024
|
$8.38
|
$8.56
|
$8.22
|
$8.39
|
29,794
|
|
13/06/2024
|
$8.28
|
$8.63
|
$8.12
|
$8.12
|
36,513
|
|
12/06/2024
|
$7.89
|
$8.39
|
$7.78
|
$8.39
|
34,319
|
|
11/06/2024
|
$7.57
|
$7.72
|
$7.23
|
$7.48
|
32,298
|
|
10/06/2024
|
$7.72
|
$7.83
|
$7.51
|
$7.81
|
10,464
|
|
07/06/2024
|
$8.06
|
$8.17
|
$7.85
|
$8.11
|
10,283
|
|
06/06/2024
|
$7.63
|
$8.00
|
$7.57
|
$8.00
|
26,711
|
|
05/06/2024
|
$7.47
|
$7.56
|
$7.33
|
$7.47
|
23,253
|
|
04/06/2024
|
$7.02
|
$7.27
|
$6.99
|
$7.25
|
8,674
|
|
03/06/2024
|
$7.11
|
$7.34
|
$7.04
|
$7.16
|
37,350
|
|
31/05/2024
|
$7.06
|
$7.26
|
$7.00
|
$7.04
|
39,866
|
|
30/05/2024
|
$7.18
|
$7.32
|
$6.99
|
$7.12
|
6,981
|
|
29/05/2024
|
$7.13
|
$7.27
|
$7.06
|
$7.11
|
10,550
|
|
28/05/2024
|
$7.24
|
$7.50
|
$7.10
|
$7.29
|
29,980
|
|
27/05/2024
|
$6.94
|
$7.36
|
$6.86
|
$7.26
|
6,406
|