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 (%)
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%)
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.