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 (%)
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.