Vaneck Ucits Etfs Crypto And Blockchain Ucits Etf
(DAPP)
Sector: n/a
Historic Prices - up to 10 years
|
17/06/2025
|
$10.82
|
$10.82
|
$10.48
|
$10.53
|
9,369
|
|
16/06/2025
|
$10.48
|
$10.82
|
$10.48
|
$10.71
|
56,042
|
|
13/06/2025
|
$10.19
|
$10.35
|
$10.02
|
$10.21
|
14,799
|
|
12/06/2025
|
$10.68
|
$10.68
|
$10.39
|
$10.59
|
37,282
|
|
11/06/2025
|
$10.74
|
$10.77
|
$10.55
|
$10.69
|
17,547
|
|
10/06/2025
|
$10.98
|
$10.98
|
$10.60
|
$10.66
|
42,831
|
|
09/06/2025
|
$10.73
|
$10.96
|
$10.53
|
$10.80
|
39,089
|
|
06/06/2025
|
$9.98
|
$10.78
|
$9.88
|
$10.69
|
29,734
|
|
05/06/2025
|
$10.58
|
$10.58
|
$10.10
|
$10.36
|
8,006
|
|
04/06/2025
|
$9.97
|
$10.09
|
$9.82
|
$10.09
|
14,275
|
|
03/06/2025
|
$9.86
|
$9.90
|
$9.54
|
$9.87
|
24,376
|
|
02/06/2025
|
$9.29
|
$9.55
|
$9.14
|
$9.55
|
23,175
|
|
30/05/2025
|
$9.31
|
$9.49
|
$8.98
|
$9.11
|
24,365
|
|
29/05/2025
|
$9.82
|
$9.89
|
$9.42
|
$9.47
|
12,918
|
|
28/05/2025
|
$10.12
|
$10.12
|
$9.42
|
$9.45
|
53,502
|
|
27/05/2025
|
$9.60
|
$10.05
|
$9.60
|
$9.86
|
41,736
|
|
26/05/2025
|
$9.77
|
$9.77
|
$9.08
|
$9.52
|
59,361
|
|
23/05/2025
|
$9.77
|
$9.77
|
$9.08
|
$9.52
|
59,361
|
|
22/05/2025
|
$11.77
|
$12.00
|
$9.88
|
$10.04
|
352,959
|
|
21/05/2025
|
$9.89
|
$11.05
|
$9.72
|
$10.94
|
161,090
|
|
20/05/2025
|
$9.59
|
$9.80
|
$9.43
|
$9.69
|
120,505
|
|
19/05/2025
|
$8.82
|
$9.45
|
$8.82
|
$9.45
|
174,835
|
|
16/05/2025
|
$8.68
|
$9.27
|
$8.68
|
$9.27
|
56,526
|
|
15/05/2025
|
$9.02
|
$9.05
|
$8.55
|
$8.69
|
17,774
|
|
14/05/2025
|
$9.07
|
$9.22
|
$8.97
|
$9.20
|
44,770
|
|
13/05/2025
|
$8.60
|
$9.86
|
$8.58
|
$8.73
|
7,414
|
|
12/05/2025
|
$8.48
|
$8.82
|
$8.44
|
$8.52
|
49,222
|
|
09/05/2025
|
$8.17
|
$8.44
|
$8.12
|
$8.12
|
25,845
|
|
08/05/2025
|
$7.90
|
$8.20
|
$7.79
|
$8.20
|
31,674
|
|
07/05/2025
|
$7.73
|
$7.81
|
$7.63
|
$7.63
|
44,722
|
|
06/05/2025
|
$7.56
|
$7.77
|
$7.40
|
$7.56
|
62,449
|
|
05/05/2025
|
$7.57
|
$7.87
|
$7.49
|
$7.85
|
34,879
|
|
02/05/2025
|
$7.57
|
$7.87
|
$7.49
|
$7.85
|
34,879
|
|
01/05/2025
|
$7.43
|
$7.82
|
$7.40
|
$7.79
|
4,350
|
|
30/04/2025
|
$7.56
|
$7.61
|
$7.10
|
$7.26
|
16,635
|
|
29/04/2025
|
$7.38
|
$7.61
|
$7.38
|
$7.43
|
4,266
|
|
28/04/2025
|
$7.41
|
$7.69
|
$7.29
|
$7.29
|
16,277
|
|
25/04/2025
|
$7.43
|
$7.58
|
$7.20
|
$7.50
|
13,778
|
|
24/04/2025
|
$7.05
|
$7.25
|
$6.93
|
$7.25
|
24,988
|
|
23/04/2025
|
$7.20
|
$7.42
|
$7.09
|
$7.15
|
5,519
|
|
22/04/2025
|
$6.49
|
$6.92
|
$6.29
|
$6.91
|
15,095
|
|
21/04/2025
|
$6.42
|
$6.46
|
$6.22
|
$6.22
|
16,004
|
|
18/04/2025
|
$6.42
|
$6.46
|
$6.22
|
$6.22
|
16,004
|
|
17/04/2025
|
$6.42
|
$6.46
|
$6.22
|
$6.22
|
16,004
|
|
16/04/2025
|
$6.28
|
$6.38
|
$6.14
|
$6.38
|
10,325
|
|
15/04/2025
|
$6.71
|
$6.71
|
$6.39
|
$6.39
|
6,759
|
|
14/04/2025
|
$6.59
|
$6.70
|
$6.47
|
$6.67
|
15,141
|
|
11/04/2025
|
$6.21
|
$6.38
|
$6.20
|
$6.24
|
38,134
|
|
10/04/2025
|
$6.64
|
$6.69
|
$6.19
|
$6.19
|
37,374
|
|
09/04/2025
|
$5.80
|
$6.05
|
$5.68
|
$5.76
|
26,082
|
|
08/04/2025
|
$6.17
|
$6.48
|
$6.17
|
$6.26
|
132,151
|
|
07/04/2025
|
$5.43
|
$6.66
|
$5.20
|
$5.94
|
81,765
|
|
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
|