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 (%)
Feb 28, 2023	9.529	9.624	9.524	9.524	1,398	+0.15(+1.58%)
Feb 27, 2023	9.442	9.442	9.375	9.375	895	+0.08(+0.82%)
Feb 24, 2023	9.346	9.346	9.230	9.299	939	-0.63(-6.38%)
Feb 23, 2023	9.752	9.932	9.752	9.932	349	-0.11(-1.05%)
Feb 22, 2023	9.759	10.04	9.759	10.04	1,205	-0.13(-1.26%)
Feb 21, 2023	10.74	10.74	10.17	10.17	1,838	-0.73(-6.67%)
Feb 17, 2023	10.69	10.89	10.44	10.89	5,225	+0.08(+0.70%)
Feb 16, 2023	10.97	11.68	10.82	10.82	4,914	-0.37(-3.30%)
Feb 15, 2023	10.08	11.19	10.08	11.19	1,579	+1.36(+13.89%)
Feb 14, 2023	9.432	9.822	9.432	9.822	1,001	+0.70(+7.64%)
Feb 13, 2023	9.134	9.182	9.050	9.124	6,708	-0.04(-0.45%)
Feb 10, 2023	9.230	9.403	9.166	9.166	1,391	-0.41(-4.24%)
Feb 09, 2023	10.61	10.61	9.547	9.571	4,043	-1.00(-9.48%)
Feb 08, 2023	10.59	10.59	10.57	10.57	1,511	-0.25(-2.29%)
Feb 07, 2023	9.855	10.82	9.855	10.82	3,822	-0.13(-1.17%)
Feb 06, 2023	10.79	10.95	10.79	10.95	2,061	-0.11(-1.03%)
Feb 03, 2023	12.02	12.02	11.06	11.06	3,996	-0.77(-6.47%)
Feb 02, 2023	11.60	12.33	11.40	11.83	19,897	+1.06(+9.89%)

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.