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 24, 2023 11.47 0 -0.33(-2.78%)
Apr 21, 2023 12.20 12.20 11.80 11.80 2,218 -0.23(-1.92%)
Apr 20, 2023 12.68 12.79 12.03 12.03 7,495 -0.93(-7.19%)
Apr 19, 2023 13.43 13.43 12.96 12.96 12,758 -1.08(-7.71%)
Apr 18, 2023 13.85 14.67 13.85 14.04 7,239 +0.44(+3.26%)
Apr 17, 2023 13.67 13.67 13.06 13.60 8,648 -0.54(-3.84%)
Apr 14, 2023 13.66 14.34 13.63 14.14 13,052 +0.26(+1.87%)
Apr 13, 2023 12.67 14.03 12.67 13.88 15,234 +1.62(+13.25%)
Apr 12, 2023 12.58 12.62 12.20 12.26 12,286 -0.36(-2.85%)
Apr 11, 2023 11.56 12.81 11.56 12.62 9,206 +1.15(+10.01%)
Apr 10, 2023 10.46 11.47 10.36 11.47 11,955 +1.05(+10.12%)
Apr 06, 2023 10.45 10.46 10.42 10.42 2,656 +0.17(+1.63%)
Apr 05, 2023 10.24 10.32 10.24 10.25 1,514 -0.45(-4.25%)
Apr 04, 2023 11.02 11.07 10.70 10.70 7,591 -0.22(-2.00%)
Apr 03, 2023 10.85 10.92 10.45 10.92 14,001 +0.08(+0.71%)
Mar 31, 2023 10.95 10.96 10.85 10.85 1,568 +0.51(+4.90%)
Mar 30, 2023 10.60 10.60 10.29 10.34 1,407 +0.07(+0.72%)
Mar 29, 2023 10.07 10.26 10.07 10.26 397 +0.75(+7.94%)
Mar 28, 2023 9.394 9.510 9.394 9.510 387 -0.03(-0.30%)
Mar 27, 2023 9.547 9.672 9.538 9.538 1,782 -0.51(-5.08%)
Mar 24, 2023 10.26 10.26 9.980 10.05 1,357 -0.47(-4.47%)
Mar 23, 2023 10.13 10.90 10.13 10.52 4,586 +0.44(+4.39%)
Mar 22, 2023 11.18 11.18 10.08 10.08 1,553 -0.87(-7.91%)
Mar 21, 2023 10.60 10.94 10.60 10.94 670 +0.78(+7.70%)
Mar 20, 2023 10.54 10.54 10.11 10.16 1,439 -0.03(-0.34%)
Mar 17, 2023 9.855 10.19 9.855 10.19 1,179 +0.77(+8.14%)
Mar 16, 2023 9.426 9.426 9.220 9.426 130 +0.36(+4.00%)
Mar 15, 2023 9.063 9.063 9.063 9.063 52 -0.11(-1.19%)
Mar 14, 2023 9.172 9.172 9.172 9.172 81 +0.39(+4.43%)
Mar 13, 2023 8.528 8.783 8.480 8.783 653 +1.05(+13.61%)
Mar 10, 2023 7.990 7.990 7.576 7.731 1,852 -0.26(-3.24%)
Mar 09, 2023 8.653 8.653 7.990 7.990 1,849 -0.80(-9.09%)
Mar 08, 2023 8.855 8.855 8.788 8.788 791 -0.06(-0.65%)
Mar 07, 2023 8.942 8.942 8.846 8.846 608 -0.26(-2.86%)
Mar 06, 2023 9.134 9.432 9.106 9.106 1,311 -0.05(-0.51%)
Mar 03, 2023 9.182 9.240 8.908 9.153 5,614 -0.05(-0.51%)
Mar 02, 2023 9.069 9.200 9.002 9.200 4,376 -0.13(-1.39%)
Mar 01, 2023 9.317 9.374 9.317 9.330 565 -0.19(-2.03%)
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%)
Feb 01, 2023 10.08 10.83 10.08 10.76 1,663 +0.69(+6.83%)
Jan 31, 2023 10.02 10.19 10.02 10.08 4,922 +0.23(+2.36%)
Jan 30, 2023 10.40 10.79 9.844 9.844 7,435 -0.59(-5.66%)
Jan 27, 2023 10.13 10.52 10.13 10.43 7,117 +0.29(+2.90%)
Jan 26, 2023 10.05 10.14 10.05 10.14 313 +0.15(+1.46%)
Jan 25, 2023 9.855 9.994 9.817 9.994 1,743 -0.18(-1.75%)
Jan 24, 2023 10.28 10.28 10.17 10.17 645 -0.18(-1.76%)
Jan 23, 2023 10.24 10.43 10.14 10.36 4,120 +0.57(+5.80%)
Jan 20, 2023 9.297 9.788 9.297 9.788 5,973 +0.68(+7.49%)
Jan 19, 2023 8.759 9.105 8.758 9.105 5,300 +0.08(+0.84%)
Jan 18, 2023 10.10 10.16 8.999 9.029 13,952 -1.02(-10.13%)
Jan 17, 2023 10.19 10.39 9.874 10.05 10,736 +0.75(+8.07%)
Jan 13, 2023 9.278 9.297 9.134 9.297 4,725 +0.37(+4.20%)
Jan 12, 2023 8.163 8.922 8.163 8.922 563 +1.41(+18.82%)
Jan 11, 2023 7.615 7.615 7.509 7.509 580 -0.13(-1.76%)
Jan 10, 2023 7.277 7.644 7.277 7.644 5,256 +0.73(+10.57%)
Jan 09, 2023 6.769 6.913 6.769 6.913 562 +0.66(+10.62%)
Jan 06, 2023 6.250 6.250 6.250 6.250 104 +0.01(+0.15%)
Jan 05, 2023 6.240 6.240 6.240 6.240 144 -0.11(-1.67%)
Jan 04, 2023 6.192 6.375 6.192 6.346 695 +0.61(+10.55%)
Jan 03, 2023 5.769 5.769 5.673 5.740 6,536 +0.01(+0.17%)
Dec 30, 2022 5.519 5.730 5.519 5.730 818 +0.22(+4.06%)
Dec 29, 2022 5.507 5.507 5.507 5.507 283 +0.25(+4.81%)
Dec 28, 2022 5.432 5.519 5.254 5.254 935 -0.21(-3.76%)
Dec 27, 2022 5.596 5.625 5.459 5.459 3,056 -0.34(-5.84%)
Dec 23, 2022 5.788 5.798 5.788 5.798 653 -0.11(-1.79%)
Dec 22, 2022 5.884 5.903 5.685 5.903 2,226 +0.11(+1.82%)
Dec 21, 2022 5.894 5.894 5.798 5.798 840 -0.06(-0.99%)
Dec 20, 2022 5.923 5.923 5.855 5.855 573 +0.13(+2.35%)
Dec 19, 2022 6.105 6.105 5.721 5.721 1,895 -0.40(-6.59%)
Dec 16, 2022 6.250 6.250 6.071 6.125 2,688 -0.22(-3.48%)
Dec 15, 2022 6.413 6.413 6.346 6.346 4,387 -0.36(-5.40%)
Dec 14, 2022 6.634 6.708 6.557 6.708 2,411 -0.01(-0.08%)
Dec 13, 2022 7.336 7.336 6.713 6.713 230 -0.12(-1.76%)
Dec 12, 2022 6.840 6.840 6.826 6.834 1,664 -0.22(-3.08%)
Dec 09, 2022 7.051 7.051 7.051 7.051 104 +0.00(+0.00%)
Dec 08, 2022 6.932 7.051 6.932 7.051 1,226 +0.25(+3.69%)
Dec 07, 2022 6.800 6.800 6.800 6.800 315 -0.30(-4.26%)
Dec 06, 2022 7.102 7.102 7.102 7.102 119 -0.28(-3.82%)
Dec 05, 2022 7.384 7.384 7.384 7.384 370 -0.43(-5.56%)
Dec 02, 2022 7.819 7.819 7.819 7.819 104 +0.24(+3.20%)
Dec 01, 2022 7.769 7.769 7.576 7.576 1,045 -0.03(-0.44%)
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%)
Sep 01, 2022 13.89 13.99 13.89 13.99 402 -0.68(-4.60%)
Aug 31, 2022 14.41 14.66 14.36 14.66 837 +0.22(+1.54%)
Aug 30, 2022 14.10 14.44 14.10 14.44 210 -0.03(-0.17%)
Aug 29, 2022 14.55 14.55 14.46 14.46 279 +0.09(+0.65%)
Aug 26, 2022 15.54 15.54 14.37 14.37 1,138 -1.03(-6.67%)
Aug 25, 2022 15.40 15.40 15.40 15.40 91 +0.08(+0.51%)
Aug 24, 2022 15.39 15.39 15.32 15.32 364 +0.20(+1.30%)
Aug 23, 2022 15.12 15.12 15.12 15.12 6 +0.29(+1.99%)
Aug 22, 2022 15.19 15.19 14.83 14.83 604 -0.59(-3.81%)
Aug 19, 2022 16.40 16.40 15.41 15.41 3,766 -1.85(-10.72%)
Aug 18, 2022 17.59 17.59 17.26 17.26 1,067 -0.32(-1.81%)
Aug 17, 2022 17.79 17.79 17.58 17.58 635 -1.32(-6.99%)
Aug 16, 2022 18.75 18.90 18.75 18.90 655 -1.19(-5.93%)
Aug 15, 2022 19.86 20.09 19.86 20.09 663 +0.27(+1.35%)
Aug 12, 2022 18.56 19.83 18.56 19.83 447 +1.13(+6.03%)
Aug 11, 2022 18.70 18.70 18.70 18.70 109 +0.30(+1.64%)
Aug 10, 2022 18.09 18.40 18.09 18.40 304 +1.66(+9.90%)
Aug 09, 2022 17.53 17.53 16.74 16.74 296 -0.79(-4.52%)
Aug 08, 2022 17.84 17.91 17.42 17.53 1,032 +0.74(+4.43%)
Aug 05, 2022 16.74 16.79 16.38 16.79 621 +0.37(+2.23%)
Aug 04, 2022 16.48 16.48 16.42 16.42 3,199 -0.03(-0.18%)
Aug 03, 2022 16.15 16.45 16.15 16.45 323 +0.87(+5.55%)
Aug 02, 2022 14.88 15.85 14.88 15.58 603 +0.69(+4.64%)
Aug 01, 2022 14.89 14.89 14.89 14.89 6 -0.10(-0.64%)
Jul 29, 2022 14.96 14.99 14.96 14.99 472 -0.08(-0.51%)
Jul 28, 2022 14.98 15.07 14.98 15.07 159 +0.64(+4.47%)
Jul 27, 2022 13.51 14.43 13.51 14.42 2,437 +1.38(+10.62%)
Jul 26, 2022 13.92 13.92 13.04 13.04 692 -1.17(-8.25%)
Jul 25, 2022 14.21 14.21 14.21 14.21 83 -0.73(-4.91%)
Jul 22, 2022 16.51 16.51 14.81 14.94 2,344 -1.18(-7.32%)
Jul 21, 2022 15.47 16.12 15.38 16.12 2,141 +0.20(+1.25%)
Jul 20, 2022 15.97 15.97 15.93 15.93 423 +0.80(+5.29%)
Jul 19, 2022 14.57 15.13 14.57 15.13 431 +1.89(+14.24%)
Jul 18, 2022 13.24 13.24 13.24 13.24 26 +0.67(+5.36%)
Jul 15, 2022 12.57 12.57 12.57 12.57 104 +0.36(+2.93%)
Jul 14, 2022 12.21 12.21 12.21 12.21 16 +0.02(+0.15%)
Jul 13, 2022 11.92 12.30 11.92 12.19 349 -0.00(-0.01%)
Jul 12, 2022 12.19 12.19 12.19 12.19 3 -0.26(-2.09%)
Jul 11, 2022 12.85 12.85 12.45 12.45 248 -0.89(-6.67%)
Jul 08, 2022 13.25 13.34 13.25 13.34 324 +0.50(+3.86%)
Jul 07, 2022 12.44 12.85 12.44 12.85 421 +1.23(+10.57%)
Jul 06, 2022 11.62 11.62 11.62 11.62 115 -0.42(-3.51%)
Jul 05, 2022 11.22 12.04 11.22 12.04 530 +0.83(+7.44%)
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.