Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VanEck Digital Assets Mining ETF (NQ: DAM )

N/A UNCHANGED
Last Price Updated: 4:15 PM EDT, Apr 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.