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 (%)
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%)

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.