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 (%)
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.