Skip to main content

VanEck Digital Assets Mining ETF (NQ: DAM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.42 10.60 10.42 10.48 4,733 +0.24(+2.36%)
Jan 30, 2023 10.82 11.22 10.24 10.24 7,149 -0.61(-5.66%)
Jan 27, 2023 10.54 10.94 10.54 10.85 6,843 +0.31(+2.90%)
Jan 26, 2023 10.45 10.55 10.45 10.55 301 +0.15(+1.46%)
Jan 25, 2023 10.25 10.39 10.21 10.39 1,676 -0.19(-1.75%)
Jan 24, 2023 10.69 10.69 10.58 10.58 621 -0.19(-1.76%)
Jan 23, 2023 10.65 10.85 10.55 10.77 3,962 +0.59(+5.80%)
Jan 20, 2023 9.670 10.18 9.670 10.18 5,743 +0.71(+7.49%)
Jan 19, 2023 9.110 9.470 9.108 9.470 5,096 +0.08(+0.84%)
Jan 18, 2023 10.50 10.57 9.360 9.391 13,415 -1.06(-10.13%)
Jan 17, 2023 10.60 10.81 10.27 10.45 10,323 +0.78(+8.07%)
Jan 13, 2023 9.650 9.670 9.500 9.670 4,543 +0.39(+4.20%)
Jan 12, 2023 8.490 9.280 8.490 9.280 542 +1.47(+18.82%)
Jan 11, 2023 7.920 7.920 7.810 7.810 558 -0.14(-1.76%)
Jan 10, 2023 7.569 7.950 7.569 7.950 5,054 +0.76(+10.57%)
Jan 09, 2023 7.040 7.190 7.040 7.190 541 +0.69(+10.62%)
Jan 06, 2023 6.500 6.500 6.500 6.500 100 +0.01(+0.15%)
Jan 05, 2023 6.490 6.490 6.490 6.490 139 -0.11(-1.67%)
Jan 04, 2023 6.440 6.630 6.440 6.600 669 +0.63(+10.55%)
Jan 03, 2023 6.000 6.000 5.900 5.970 6,285 +0.01(+0.17%)
Dec 30, 2022 5.740 5.960 5.740 5.960 787 +0.23(+4.06%)
Dec 29, 2022 5.728 5.728 5.728 5.728 273 +0.26(+4.81%)
Dec 28, 2022 5.650 5.740 5.465 5.465 899 -0.21(-3.76%)
Dec 27, 2022 5.820 5.850 5.678 5.678 2,939 -0.35(-5.84%)
Dec 23, 2022 6.019 6.030 6.019 6.030 628 -0.11(-1.79%)
Dec 22, 2022 6.120 6.140 5.913 6.140 2,141 +0.11(+1.82%)
Dec 21, 2022 6.130 6.130 6.030 6.030 808 -0.06(-0.99%)
Dec 20, 2022 6.160 6.160 6.089 6.090 551 +0.14(+2.35%)
Dec 19, 2022 6.350 6.350 5.950 5.950 1,822 -0.42(-6.59%)
Dec 16, 2022 6.500 6.500 6.315 6.370 2,585 -0.23(-3.48%)
Dec 15, 2022 6.670 6.670 6.600 6.600 4,218 -0.38(-5.40%)
Dec 14, 2022 6.900 6.977 6.820 6.977 2,319 -0.01(-0.08%)
Dec 13, 2022 7.630 7.630 6.982 6.982 222 -0.13(-1.76%)
Dec 12, 2022 7.114 7.114 7.100 7.107 1,600 -0.23(-3.08%)
Dec 09, 2022 7.333 7.333 7.333 7.333 100 +0.00(+0.00%)
Dec 08, 2022 7.210 7.333 7.210 7.333 1,179 +0.26(+3.69%)
Dec 07, 2022 7.072 7.072 7.072 7.072 303 -0.31(-4.26%)
Dec 06, 2022 7.387 7.387 7.387 7.387 115 -0.29(-3.82%)
Dec 05, 2022 7.680 7.680 7.680 7.680 356 -0.45(-5.56%)
Dec 02, 2022 8.132 8.132 8.132 8.132 100 +0.25(+3.20%)
Dec 01, 2022 8.080 8.080 7.880 7.880 1,005 -0.04(-0.44%)
Nov 30, 2022 7.600 7.915 7.600 7.915 515 +0.37(+4.91%)
Nov 29, 2022 7.580 7.580 7.545 7.545 246 -0.01(-0.19%)
Nov 28, 2022 7.559 7.559 7.559 7.559 38 -0.48(-5.92%)
Nov 25, 2022 8.035 8.035 8.035 8.035 100 -0.10(-1.23%)
Nov 23, 2022 7.880 8.135 7.880 8.135 239 +0.44(+5.74%)
Nov 22, 2022 7.730 7.740 7.694 7.694 206 -0.01(-0.08%)
Nov 21, 2022 7.950 7.950 7.700 7.700 124 -0.80(-9.41%)
Nov 18, 2022 8.808 8.808 8.430 8.500 2,831 -0.42(-4.66%)
Nov 17, 2022 8.910 8.915 8.909 8.915 2,062 -0.28(-3.04%)
Nov 16, 2022 9.195 9.195 9.195 9.195 92 -0.64(-6.46%)
Nov 15, 2022 9.920 10.05 9.830 9.830 978 +0.37(+3.91%)
Nov 14, 2022 9.790 9.900 9.460 9.460 1,827 -0.24(-2.47%)
Nov 11, 2022 9.700 9.700 9.700 9.700 100 +0.38(+4.12%)
Nov 10, 2022 9.230 9.316 9.230 9.316 155 +0.60(+6.85%)
Nov 09, 2022 9.460 9.460 8.719 8.719 674 -1.00(-10.30%)
Nov 08, 2022 10.27 10.27 9.685 9.720 1,019 -0.71(-6.85%)
Nov 07, 2022 10.38 10.43 10.38 10.43 772 +0.02(+0.15%)
Nov 04, 2022 10.42 10.42 10.42 10.42 100 +0.38(+3.80%)
Nov 03, 2022 10.04 10.04 10.04 10.04 152 -0.29(-2.78%)
Nov 02, 2022 10.33 10.33 10.33 10.33 6 -0.60(-5.52%)
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.