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 )

11.47 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 10.02 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%)
Jan 03, 2023 5.769 5.769 5.673 5.740 6,536 +0.01(+0.17%)
Dec 30, 2022 5.519 5.730 5.519 5.730 818 +0.22(+4.06%)
Dec 29, 2022 5.507 5.507 5.507 5.507 283 +0.25(+4.81%)
Dec 28, 2022 5.432 5.519 5.254 5.254 935 -0.21(-3.76%)
Dec 27, 2022 5.596 5.625 5.459 5.459 3,056 -0.34(-5.84%)
Dec 23, 2022 5.788 5.798 5.788 5.798 653 -0.11(-1.79%)
Dec 22, 2022 5.884 5.903 5.685 5.903 2,226 +0.11(+1.82%)
Dec 21, 2022 5.894 5.894 5.798 5.798 840 -0.06(-0.99%)
Dec 20, 2022 5.923 5.923 5.855 5.855 573 +0.13(+2.35%)
Dec 19, 2022 6.105 6.105 5.721 5.721 1,895 -0.40(-6.59%)
Dec 16, 2022 6.250 6.250 6.071 6.125 2,688 -0.22(-3.48%)
Dec 15, 2022 6.413 6.413 6.346 6.346 4,387 -0.36(-5.40%)
Dec 14, 2022 6.634 6.708 6.557 6.708 2,411 -0.01(-0.08%)
Dec 13, 2022 7.336 7.336 6.713 6.713 230 -0.12(-1.76%)
Dec 12, 2022 6.840 6.840 6.826 6.834 1,664 -0.22(-3.08%)
Dec 09, 2022 7.051 7.051 7.051 7.051 104 +0.00(+0.00%)
Dec 08, 2022 6.932 7.051 6.932 7.051 1,226 +0.25(+3.69%)
Dec 07, 2022 6.800 6.800 6.800 6.800 315 -0.30(-4.26%)
Dec 06, 2022 7.102 7.102 7.102 7.102 119 -0.28(-3.82%)
Dec 05, 2022 7.384 7.384 7.384 7.384 370 -0.43(-5.56%)
Dec 02, 2022 7.819 7.819 7.819 7.819 104 +0.24(+3.20%)
Dec 01, 2022 7.769 7.769 7.576 7.576 1,045 -0.03(-0.44%)
Nov 30, 2022 7.307 7.610 7.307 7.610 535 +0.36(+4.91%)
Nov 29, 2022 7.288 7.288 7.254 7.254 255 -0.01(-0.19%)
Nov 28, 2022 7.268 7.268 7.268 7.268 39 -0.46(-5.92%)
Nov 25, 2022 7.726 7.726 7.726 7.726 104 -0.10(-1.23%)
Nov 23, 2022 7.576 7.822 7.576 7.822 248 +0.42(+5.74%)
Nov 22, 2022 7.432 7.442 7.397 7.397 214 -0.01(-0.08%)
Nov 21, 2022 7.644 7.644 7.403 7.403 128 -0.77(-9.41%)
Nov 18, 2022 8.468 8.468 8.105 8.173 2,944 -0.40(-4.66%)
Nov 17, 2022 8.567 8.572 8.566 8.572 2,144 -0.27(-3.04%)
Nov 16, 2022 8.840 8.840 8.840 8.840 95 -0.61(-6.46%)
Nov 15, 2022 9.538 9.663 9.451 9.451 1,017 +0.36(+3.91%)
Nov 14, 2022 9.413 9.519 9.096 9.096 1,900 -0.23(-2.47%)
Nov 11, 2022 9.326 9.326 9.326 9.326 104 +0.37(+4.12%)
Nov 10, 2022 8.874 8.957 8.874 8.957 161 +0.57(+6.85%)
Nov 09, 2022 9.096 9.096 8.383 8.383 701 -0.96(-10.30%)
Nov 08, 2022 9.874 9.874 9.312 9.346 1,059 -0.69(-6.85%)
Nov 07, 2022 9.980 10.03 9.980 10.03 802 +0.01(+0.15%)
Nov 04, 2022 10.02 10.02 10.02 10.02 104 +0.37(+3.80%)
Nov 03, 2022 9.652 9.652 9.652 9.652 158 -0.28(-2.78%)
Nov 02, 2022 9.928 9.928 9.928 9.928 6 -0.58(-5.52%)
Nov 01, 2022 10.51 10.51 10.51 10.51 76 -0.22(-2.03%)
Oct 31, 2022 10.81 10.82 10.72 10.72 4,213 -0.57(-5.07%)
Oct 28, 2022 11.18 11.30 11.18 11.30 210 +0.19(+1.73%)
Oct 27, 2022 11.11 11.11 11.11 11.11 6 -0.63(-5.34%)
Oct 26, 2022 11.73 11.73 11.73 11.73 136 +0.20(+1.74%)
Oct 25, 2022 11.36 11.53 11.36 11.53 367 +1.20(+11.66%)
Oct 24, 2022 10.33 0 +0.08(+0.79%)
Oct 21, 2022 10.05 10.25 10.05 10.25 241 +0.20(+2.03%)
Oct 20, 2022 10.04 10.04 10.04 10.04 4 -0.13(-1.23%)
Oct 19, 2022 10.17 10.17 10.10 10.17 236 -0.34(-3.26%)
Oct 18, 2022 10.82 10.82 10.48 10.51 221 -0.12(-1.18%)
Oct 17, 2022 10.94 10.94 10.63 10.63 315 +0.37(+3.56%)
Oct 14, 2022 10.27 10.27 10.27 10.27 104 -0.71(-6.50%)
Oct 13, 2022 10.17 10.98 10.17 10.98 250 +0.27(+2.53%)
Oct 12, 2022 10.71 10.71 10.71 10.71 491 +0.03(+0.32%)
Oct 11, 2022 10.82 10.82 10.58 10.68 736 -0.23(-2.07%)
Oct 10, 2022 10.90 10.90 10.90 10.90 114 -0.60(-5.18%)
Oct 07, 2022 11.50 11.50 11.50 11.50 104 -1.16(-9.16%)
Oct 06, 2022 12.66 12.66 12.66 12.66 1 -0.04(-0.31%)
Oct 05, 2022 12.70 12.70 12.70 12.70 61 -0.26(-2.03%)
Oct 04, 2022 12.96 12.96 12.96 12.96 0 +1.02(+8.53%)
Oct 03, 2022 11.64 11.94 11.64 11.94 111 +0.07(+0.61%)
Sep 30, 2022 11.87 11.87 11.87 11.87 0 +0.03(+0.21%)
Sep 29, 2022 11.54 11.84 11.54 11.84 110 -0.47(-3.83%)
Sep 28, 2022 12.32 12.32 12.32 12.32 4 +0.62(+5.27%)
Sep 27, 2022 11.70 11.70 11.70 11.70 177 +0.29(+2.55%)
Sep 26, 2022 11.41 11.41 11.41 11.41 71 -0.05(-0.40%)
Sep 23, 2022 11.46 11.46 11.46 11.46 122 -0.48(-3.99%)
Sep 22, 2022 11.93 11.93 11.93 11.93 152 -0.54(-4.37%)
Sep 21, 2022 12.53 12.53 12.48 12.48 282 +0.06(+0.51%)
Sep 20, 2022 12.41 12.41 12.41 12.41 66 -0.57(-4.36%)
Sep 19, 2022 13.11 13.11 12.98 12.98 197 -0.41(-3.09%)
Sep 16, 2022 13.39 13.39 13.39 13.39 104 -0.61(-4.32%)
Sep 15, 2022 14.00 14.00 14.00 14.00 52 -0.25(-1.77%)
Sep 14, 2022 14.11 14.25 14.11 14.25 206 +0.03(+0.21%)
Sep 13, 2022 14.27 14.27 14.22 14.22 370 -1.41(-9.02%)
Sep 12, 2022 15.42 15.63 15.42 15.63 460 +0.26(+1.69%)
Sep 09, 2022 15.37 15.37 15.37 15.37 104 +1.06(+7.39%)
Sep 08, 2022 14.31 14.31 14.31 14.31 81 +0.89(+6.61%)
Sep 07, 2022 13.42 13.42 13.42 13.42 284 +0.33(+2.51%)
Sep 06, 2022 13.10 13.10 13.10 13.10 46 -0.66(-4.82%)
Sep 02, 2022 13.94 13.94 13.76 13.76 303 -0.23(-1.62%)
Sep 01, 2022 13.89 13.99 13.89 13.99 402 -0.68(-4.60%)
Aug 31, 2022 14.41 14.66 14.36 14.66 837 +0.22(+1.54%)
Aug 30, 2022 14.10 14.44 14.10 14.44 210 -0.03(-0.17%)
Aug 29, 2022 14.55 14.55 14.46 14.46 279 +0.09(+0.65%)
Aug 26, 2022 15.54 15.54 14.37 14.37 1,138 -1.03(-6.67%)
Aug 25, 2022 15.40 15.40 15.40 15.40 91 +0.08(+0.51%)
Aug 24, 2022 15.39 15.39 15.32 15.32 364 +0.20(+1.30%)
Aug 23, 2022 15.12 15.12 15.12 15.12 6 +0.29(+1.99%)
Aug 22, 2022 15.19 15.19 14.83 14.83 604 -0.59(-3.81%)
Aug 19, 2022 16.40 16.40 15.41 15.41 3,766 -1.85(-10.72%)
Aug 18, 2022 17.59 17.59 17.26 17.26 1,067 -0.32(-1.81%)
Aug 17, 2022 17.79 17.79 17.58 17.58 635 -1.32(-6.99%)
Aug 16, 2022 18.75 18.90 18.75 18.90 655 -1.19(-5.93%)
Aug 15, 2022 19.86 20.09 19.86 20.09 663 +0.27(+1.35%)
Aug 12, 2022 18.56 19.83 18.56 19.83 447 +1.13(+6.03%)
Aug 11, 2022 18.70 18.70 18.70 18.70 109 +0.30(+1.64%)
Aug 10, 2022 18.09 18.40 18.09 18.40 304 +1.66(+9.90%)
Aug 09, 2022 17.53 17.53 16.74 16.74 296 -0.79(-4.52%)
Aug 08, 2022 17.84 17.91 17.42 17.53 1,032 +0.74(+4.43%)
Aug 05, 2022 16.74 16.79 16.38 16.79 621 +0.37(+2.23%)
Aug 04, 2022 16.48 16.48 16.42 16.42 3,199 -0.03(-0.18%)
Aug 03, 2022 16.15 16.45 16.15 16.45 323 +0.87(+5.55%)
Aug 02, 2022 14.88 15.85 14.88 15.58 603 +0.69(+4.64%)
Aug 01, 2022 14.89 14.89 14.89 14.89 6 -0.10(-0.64%)
Jul 29, 2022 14.96 14.99 14.96 14.99 472 -0.08(-0.51%)
Jul 28, 2022 14.98 15.07 14.98 15.07 159 +0.64(+4.47%)
Jul 27, 2022 13.51 14.43 13.51 14.42 2,437 +1.38(+10.62%)
Jul 26, 2022 13.92 13.92 13.04 13.04 692 -1.17(-8.25%)
Jul 25, 2022 14.21 14.21 14.21 14.21 83 -0.73(-4.91%)
Jul 22, 2022 16.51 16.51 14.81 14.94 2,344 -1.18(-7.32%)
Jul 21, 2022 15.47 16.12 15.38 16.12 2,141 +0.20(+1.25%)
Jul 20, 2022 15.97 15.97 15.93 15.93 423 +0.80(+5.29%)
Jul 19, 2022 14.57 15.13 14.57 15.13 431 +1.89(+14.24%)
Jul 18, 2022 13.24 13.24 13.24 13.24 26 +0.67(+5.36%)
Jul 15, 2022 12.57 12.57 12.57 12.57 104 +0.36(+2.93%)
Jul 14, 2022 12.21 12.21 12.21 12.21 16 +0.02(+0.15%)
Jul 13, 2022 11.92 12.30 11.92 12.19 349 -0.00(-0.01%)
Jul 12, 2022 12.19 12.19 12.19 12.19 3 -0.26(-2.09%)
Jul 11, 2022 12.85 12.85 12.45 12.45 248 -0.89(-6.67%)
Jul 08, 2022 13.25 13.34 13.25 13.34 324 +0.50(+3.86%)
Jul 07, 2022 12.44 12.85 12.44 12.85 421 +1.23(+10.57%)
Jul 06, 2022 11.62 11.62 11.62 11.62 115 -0.42(-3.51%)
Jul 05, 2022 11.22 12.04 11.22 12.04 530 +0.83(+7.44%)
Jul 01, 2022 11.12 11.21 11.12 11.21 317 +0.23(+2.14%)
Jun 30, 2022 11.06 11.06 10.97 10.97 284 -0.49(-4.26%)
Jun 29, 2022 11.83 11.83 11.46 11.46 1,637 -0.56(-4.64%)
Jun 28, 2022 12.91 12.91 12.02 12.02 1,532 -0.75(-5.85%)
Jun 27, 2022 12.83 12.85 12.76 12.76 305 -0.53(-3.96%)
Jun 24, 2022 13.55 13.55 13.18 13.29 903 +0.42(+3.27%)
Jun 23, 2022 12.87 12.87 12.87 12.87 67 +0.27(+2.10%)
Jun 22, 2022 13.07 13.15 12.60 12.60 376 -0.79(-5.88%)
Jun 21, 2022 13.45 14.11 13.39 13.39 2,386 +0.66(+5.20%)
Jun 17, 2022 12.99 12.99 12.73 12.73 191 -0.03(-0.27%)
Jun 16, 2022 12.66 12.86 12.65 12.76 1,755 -0.81(-5.99%)
Jun 15, 2022 13.45 13.70 13.11 13.58 2,172 +0.27(+2.00%)
Jun 14, 2022 13.53 13.53 13.31 13.31 447 -0.13(-0.99%)
Jun 13, 2022 13.62 13.62 13.27 13.44 2,049 -2.24(-14.27%)
Jun 10, 2022 15.68 15.68 15.68 15.68 267 -0.66(-4.06%)
Jun 09, 2022 16.71 16.71 16.35 16.35 287 -1.22(-6.93%)
Jun 08, 2022 17.56 17.56 17.56 17.56 53 -0.13(-0.74%)
Jun 07, 2022 17.32 17.69 17.22 17.69 542 -0.19(-1.09%)
Jun 06, 2022 17.89 17.89 17.89 17.89 83 -0.00(-0.02%)
Jun 03, 2022 17.89 17.89 17.89 17.89 104 -0.77(-4.11%)
Jun 02, 2022 17.90 18.66 17.90 18.66 568 +0.77(+4.32%)
Jun 01, 2022 19.54 19.54 17.89 17.89 111 -1.40(-7.26%)
May 31, 2022 19.78 19.78 19.29 19.29 683 +0.60(+3.19%)
May 27, 2022 18.69 18.69 18.69 18.69 104 +0.88(+4.95%)
May 26, 2022 16.95 17.81 16.73 17.81 660 +0.72(+4.23%)
May 25, 2022 17.02 17.09 16.81 17.09 5,362 +0.37(+2.20%)
May 24, 2022 16.62 16.72 16.61 16.72 692 -1.32(-7.30%)
May 23, 2022 18.43 18.43 18.03 18.03 258 +0.02(+0.11%)
May 20, 2022 19.32 19.32 17.18 18.01 1,106 -0.65(-3.46%)
May 19, 2022 18.28 18.66 18.28 18.66 498 +0.70(+3.88%)
May 18, 2022 18.54 18.72 17.91 17.96 840 -1.17(-6.10%)
May 17, 2022 19.13 19.13 19.13 19.13 284 +1.26(+7.07%)
May 16, 2022 17.83 17.87 17.83 17.87 592 -1.43(-7.43%)
May 13, 2022 18.82 19.30 18.82 19.30 293 +1.87(+10.76%)
May 12, 2022 16.52 17.43 16.52 17.43 3,398 -0.12(-0.66%)
May 11, 2022 18.69 19.30 17.54 17.54 877 -2.33(-11.75%)
May 10, 2022 21.77 21.77 19.88 19.88 831 -0.73(-3.53%)
May 09, 2022 23.18 23.18 20.39 20.60 2,092 -3.97(-16.16%)
May 06, 2022 24.57 24.57 24.57 24.57 211 -0.85(-3.34%)
May 05, 2022 25.42 25.42 25.42 25.42 39 -2.76(-9.78%)
May 04, 2022 25.84 28.18 25.84 28.18 1,563 +1.43(+5.34%)
May 03, 2022 26.75 26.75 26.75 26.75 12 -0.10(-0.36%)
May 02, 2022 26.20 26.85 26.06 26.85 833 +1.09(+4.22%)
Apr 29, 2022 25.76 25.76 25.76 25.76 104 -1.57(-5.75%)
Apr 28, 2022 26.64 27.63 25.96 27.33 2,416 +0.78(+2.95%)
Apr 27, 2022 26.83 26.83 26.55 26.55 1,824 -0.09(-0.35%)
Apr 26, 2022 26.64 26.64 26.64 26.64 228 -2.17(-7.53%)
Apr 25, 2022 27.94 28.81 27.94 28.81 304 +0.33(+1.15%)
Apr 22, 2022 30.27 30.27 28.48 28.48 737 -1.30(-4.38%)
Apr 21, 2022 30.86 30.86 29.79 29.79 323 -1.74(-5.53%)
Apr 20, 2022 32.31 32.31 31.51 31.53 5,386 -0.62(-1.93%)
Apr 19, 2022 32.15 32.15 32.15 32.15 357 +0.39(+1.23%)
Apr 18, 2022 31.49 31.76 31.49 31.76 312 -0.48(-1.49%)
Apr 14, 2022 33.58 33.58 32.24 32.24 451 -1.52(-4.49%)
Apr 13, 2022 33.75 33.76 33.75 33.76 279 +1.33(+4.11%)
Apr 12, 2022 33.31 33.31 32.42 32.42 526 -1.50(-4.41%)
Apr 11, 2022 33.92 33.92 33.92 33.92 289 -0.79(-2.28%)
Apr 08, 2022 35.95 35.95 34.71 34.71 1,087 -1.26(-3.51%)
Apr 07, 2022 35.68 35.97 35.68 35.97 482 -2.93(-7.54%)
Apr 05, 2022 38.91 87 -2.46(-5.94%)
Apr 04, 2022 41.39 41.39 41.33 41.37 254 +1.00(+2.48%)
Apr 01, 2022 40.60 40.60 39.99 40.36 783 +0.34(+0.85%)
Mar 31, 2022 40.94 40.94 40.02 40.02 988 -1.63(-3.91%)
Mar 30, 2022 42.76 43.09 41.65 41.65 3,767 -2.15(-4.91%)
Mar 29, 2022 43.43 43.80 43.35 43.80 927 +1.01(+2.36%)
Mar 28, 2022 44.28 44.28 42.80 42.80 1,581 +0.88(+2.11%)
Mar 25, 2022 42.86 42.86 41.91 41.91 2,542 -0.00(-0.00%)
Mar 24, 2022 39.57 41.91 39.57 41.91 1,332 +1.76(+4.39%)
Mar 23, 2022 41.46 41.46 40.04 40.15 4,497 -0.15(-0.36%)
Mar 22, 2022 40.28 40.68 40.28 40.30 5,185 +1.97(+5.14%)
Mar 21, 2022 38.50 38.50 38.13 38.33 1,080 -0.68(-1.74%)
Mar 18, 2022 36.76 39.40 36.76 39.00 827 +1.91(+5.15%)
Mar 17, 2022 34.76 37.09 34.76 37.09 17,147 +2.69(+7.82%)
Mar 16, 2022 33.52 34.83 33.43 34.40 6,338 +2.39(+7.48%)
Mar 15, 2022 31.42 32.07 30.48 32.01 10,497 +0.87(+2.81%)
Mar 14, 2022 32.93 32.99 30.94 31.13 11,543 -2.28(-6.83%)
Mar 11, 2022 35.84 35.84 33.42 33.42 17,367 -2.54(-7.06%)
Mar 10, 2022 35.09 35.96 34.66 35.96 3,606 -0.85(-2.31%)
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.