Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Digital Transformation ETF (NQ: DAPP )

10.60 +0.55 (+5.47%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 24, 2024 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 (%)
Mar 31, 2023 4.420 4.661 4.420 4.640 65,761 +0.24(+5.35%)
Mar 30, 2023 4.450 4.490 4.385 4.404 27,252 +0.00(+0.02%)
Mar 29, 2023 4.200 4.417 4.200 4.404 94,851 +0.34(+8.46%)
Mar 28, 2023 4.050 4.075 3.970 4.060 34,691 -0.02(-0.39%)
Mar 27, 2023 4.210 4.210 4.000 4.076 27,449 -0.17(-4.10%)
Mar 24, 2023 4.340 4.360 4.215 4.250 80,922 -0.21(-4.71%)
Mar 23, 2023 4.200 4.581 4.200 4.460 142,326 +0.18(+4.21%)
Mar 22, 2023 4.700 4.775 4.280 4.280 527,009 -0.41(-8.74%)
Mar 21, 2023 4.350 4.700 4.350 4.690 75,752 +0.34(+7.82%)
Mar 20, 2023 4.500 4.500 4.270 4.350 238,371 +0.01(+0.23%)
Mar 17, 2023 4.250 4.410 4.142 4.340 76,212 +0.29(+7.24%)
Mar 16, 2023 3.890 4.065 3.830 4.047 44,762 +0.18(+4.57%)
Mar 15, 2023 3.910 3.950 3.750 3.870 115,459 -0.10(-2.52%)
Mar 14, 2023 4.040 4.140 3.861 3.970 99,106 +0.21(+5.59%)
Mar 13, 2023 3.490 3.870 3.400 3.760 129,766 +0.34(+9.94%)
Mar 10, 2023 3.530 3.550 3.350 3.420 81,721 -0.13(-3.66%)
Mar 09, 2023 3.870 3.870 3.550 3.550 53,594 -0.36(-9.21%)
Mar 08, 2023 3.900 3.965 3.830 3.910 29,392 -0.01(-0.14%)
Mar 07, 2023 4.020 4.070 3.910 3.915 71,639 -0.12(-3.08%)
Mar 06, 2023 4.100 4.240 4.015 4.040 57,381 -0.05(-1.22%)
Mar 03, 2023 3.950 4.100 3.950 4.090 97,398 +0.02(+0.62%)
Mar 02, 2023 4.100 4.100 3.957 4.065 42,099 -0.13(-3.21%)
Mar 01, 2023 4.310 4.310 4.150 4.200 46,001 -0.02(-0.47%)
Feb 28, 2023 4.180 4.370 4.141 4.220 18,721 +0.06(+1.44%)
Feb 27, 2023 4.230 4.319 4.151 4.160 26,837 +0.03(+0.73%)
Feb 24, 2023 4.300 4.300 4.100 4.130 29,114 -0.28(-6.35%)
Feb 23, 2023 4.480 4.500 4.320 4.410 30,771 -0.01(-0.23%)
Feb 22, 2023 4.450 4.550 4.320 4.420 100,469 -0.05(-1.12%)
Feb 21, 2023 4.750 4.770 4.470 4.470 95,560 -0.32(-6.68%)
Feb 17, 2023 4.700 4.829 4.600 4.790 91,960 +0.01(+0.21%)
Feb 16, 2023 4.900 5.250 4.750 4.780 108,515 -0.19(-3.82%)
Feb 15, 2023 4.390 4.970 4.390 4.970 99,700 +0.61(+13.99%)
Feb 14, 2023 4.050 4.409 4.050 4.360 41,296 +0.27(+6.60%)
Feb 13, 2023 4.090 4.120 4.000 4.090 46,109 +0.02(+0.49%)
Feb 10, 2023 4.190 4.199 4.050 4.070 79,967 -0.17(-4.01%)
Feb 09, 2023 4.760 4.760 4.210 4.240 73,262 -0.42(-9.01%)
Feb 08, 2023 4.730 4.910 4.650 4.660 78,865 -0.12(-2.57%)
Feb 07, 2023 4.830 4.830 4.571 4.783 99,851 -0.05(-0.97%)
Feb 06, 2023 4.790 4.870 4.652 4.830 61,543 -0.04(-0.82%)
Feb 03, 2023 4.950 5.240 4.820 4.870 115,660 -0.30(-5.80%)
Feb 02, 2023 4.940 5.320 4.930 5.170 255,733 +0.43(+9.07%)
Feb 01, 2023 4.460 4.779 4.350 4.740 84,291 +0.28(+6.28%)
Jan 31, 2023 4.380 4.490 4.340 4.460 36,389 +0.12(+2.84%)
Jan 30, 2023 4.550 4.690 4.320 4.337 219,930 -0.26(-5.72%)
Jan 27, 2023 4.430 4.620 4.390 4.600 91,875 +0.16(+3.67%)
Jan 26, 2023 4.610 4.620 4.399 4.437 75,491 -0.01(-0.29%)
Jan 25, 2023 4.380 4.470 4.180 4.450 189,377 -0.03(-0.67%)
Jan 24, 2023 4.550 4.639 4.480 4.480 73,998 -0.13(-2.82%)
Jan 23, 2023 4.430 4.660 4.380 4.610 379,002 +0.25(+5.73%)
Jan 20, 2023 4.140 4.360 4.050 4.360 67,921 +0.27(+6.60%)
Jan 19, 2023 3.920 4.115 3.880 4.090 36,626 +0.02(+0.49%)
Jan 18, 2023 4.480 4.500 4.040 4.070 225,207 -0.37(-8.33%)
Jan 17, 2023 4.460 4.560 4.280 4.440 284,104 +0.37(+9.09%)
Jan 13, 2023 3.960 4.225 3.900 4.070 120,012 +0.09(+2.26%)
Jan 12, 2023 3.600 4.010 3.400 3.980 122,657 +0.57(+16.72%)
Jan 11, 2023 3.470 3.520 3.340 3.410 58,108 -0.04(-1.05%)
Jan 10, 2023 3.190 3.450 3.180 3.446 45,220 +0.27(+8.37%)
Jan 09, 2023 3.040 3.300 3.020 3.180 60,911 +0.29(+9.84%)
Jan 06, 2023 2.830 2.920 2.730 2.895 229,013 +0.03(+1.16%)
Jan 05, 2023 2.940 2.970 2.760 2.862 58,423 -0.17(-5.55%)
Jan 04, 2023 2.740 3.030 2.740 3.030 278,004 +0.32(+11.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.