Indicators

VanEck Digital Assets Mining ETF (NQ: DAM )

11.47 UNCHANGED

Last Price Updated: 4:15 PM EDT, Apr 24, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.02	10.19	10.02	10.08	4,922	+0.23(+2.36%)
Jan 30, 2023	10.40	10.79	9.844	9.844	7,435	-0.59(-5.66%)
Jan 27, 2023	10.13	10.52	10.13	10.43	7,117	+0.29(+2.90%)
Jan 26, 2023	10.05	10.14	10.05	10.14	313	+0.15(+1.46%)
Jan 25, 2023	9.855	9.994	9.817	9.994	1,743	-0.18(-1.75%)
Jan 24, 2023	10.28	10.28	10.17	10.17	645	-0.18(-1.76%)
Jan 23, 2023	10.24	10.43	10.14	10.36	4,120	+0.57(+5.80%)
Jan 20, 2023	9.297	9.788	9.297	9.788	5,973	+0.68(+7.49%)
Jan 19, 2023	8.759	9.105	8.758	9.105	5,300	+0.08(+0.84%)
Jan 18, 2023	10.10	10.16	8.999	9.029	13,952	-1.02(-10.13%)
Jan 17, 2023	10.19	10.39	9.874	10.05	10,736	+0.75(+8.07%)
Jan 13, 2023	9.278	9.297	9.134	9.297	4,725	+0.37(+4.20%)
Jan 12, 2023	8.163	8.922	8.163	8.922	563	+1.41(+18.82%)
Jan 11, 2023	7.615	7.615	7.509	7.509	580	-0.13(-1.76%)
Jan 10, 2023	7.277	7.644	7.277	7.644	5,256	+0.73(+10.57%)
Jan 09, 2023	6.769	6.913	6.769	6.913	562	+0.66(+10.62%)
Jan 06, 2023	6.250	6.250	6.250	6.250	104	+0.01(+0.15%)
Jan 05, 2023	6.240	6.240	6.240	6.240	144	-0.11(-1.67%)
Jan 04, 2023	6.192	6.375	6.192	6.346	695	+0.61(+10.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.