Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

8.900 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 9.330 9.428 8.880 8.900 175,193 -0.78(-8.06%)
Apr 29, 2024 9.860 9.990 9.584 9.680 162,500 -0.42(-4.16%)
Apr 26, 2024 9.980 10.16 9.850 10.10 219,178 +0.24(+2.43%)
Apr 25, 2024 9.550 9.979 9.440 9.860 291,663 -0.17(-1.69%)
Apr 24, 2024 10.28 10.46 9.960 10.03 171,620 -0.29(-2.81%)
Apr 23, 2024 9.800 10.42 9.780 10.32 336,308 +0.42(+4.24%)
Apr 22, 2024 9.260 9.900 9.110 9.900 279,608 +0.91(+10.12%)
Apr 19, 2024 9.090 9.150 8.820 8.990 112,970 +0.17(+1.93%)
Apr 18, 2024 8.580 9.079 8.490 8.820 93,704 +0.24(+2.80%)
Apr 17, 2024 8.600 8.810 8.357 8.580 58,300 +0.00(+0.00%)
Apr 16, 2024 8.650 8.690 8.370 8.580 137,498 -0.25(-2.83%)
Apr 15, 2024 9.400 9.410 8.770 8.830 356,788 -0.57(-6.06%)
Apr 12, 2024 9.880 10.03 9.285 9.400 231,410 -0.65(-6.47%)
Apr 11, 2024 10.00 10.05 9.678 10.05 190,371 +0.07(+0.70%)
Apr 10, 2024 9.750 10.06 9.630 9.980 521,058 +0.04(+0.40%)
Apr 09, 2024 10.21 10.23 9.800 9.940 261,454 -0.27(-2.64%)
Apr 08, 2024 10.64 10.80 10.06 10.21 124,135 +0.08(+0.79%)
Apr 05, 2024 10.17 10.43 10.06 10.13 256,283 -0.26(-2.50%)
Apr 04, 2024 10.76 10.98 10.36 10.39 485,454 -0.01(-0.10%)
Apr 03, 2024 10.39 10.66 10.30 10.40 96,925 -0.01(-0.10%)
Apr 02, 2024 10.82 10.82 10.24 10.41 257,115 -0.85(-7.55%)
Apr 01, 2024 11.57 11.65 11.01 11.26 579,553 -0.39(-3.35%)
Mar 28, 2024 11.68 12.26 11.59 11.65 443,279 +0.10(+0.87%)
Mar 27, 2024 11.74 11.80 11.15 11.55 200,958 +0.11(+0.96%)
Mar 26, 2024 11.78 11.79 11.30 11.44 469,182 -0.20(-1.72%)
Mar 25, 2024 11.08 11.79 11.08 11.64 199,613 +0.84(+7.78%)
Mar 22, 2024 11.13 11.13 10.68 10.80 721,450 -0.46(-4.09%)
Mar 21, 2024 11.53 11.70 11.11 11.26 1,624,289 -0.01(-0.09%)
Mar 20, 2024 10.03 11.30 9.910 11.27 566,861 +1.31(+13.15%)
Mar 19, 2024 9.790 10.05 9.375 9.960 236,444 -0.19(-1.87%)
Mar 18, 2024 10.40 10.50 10.00 10.15 73,854 -0.32(-3.06%)
Mar 15, 2024 9.570 10.56 9.570 10.47 125,561 +0.62(+6.29%)
Mar 14, 2024 10.39 10.50 9.620 9.850 277,377 -0.69(-6.55%)
Mar 13, 2024 10.20 10.75 10.18 10.54 95,115 +0.42(+4.15%)
Mar 12, 2024 10.21 10.26 9.750 10.12 129,928 +0.02(+0.20%)
Mar 11, 2024 11.07 11.09 10.10 10.10 270,003 -0.50(-4.72%)
Mar 08, 2024 10.13 11.10 10.13 10.60 461,605 +0.48(+4.74%)
Mar 07, 2024 10.12 10.19 9.750 10.12 407,921 +0.13(+1.30%)
Mar 06, 2024 9.800 10.29 9.520 9.990 335,551 +0.53(+5.60%)
Mar 05, 2024 10.17 10.45 9.460 9.460 604,927 -0.80(-7.80%)
Mar 04, 2024 10.62 10.84 10.12 10.26 476,604 +0.08(+0.79%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.