Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

10.14 -0.21 (-2.03%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 31, 2022 6.020 6.150 5.910 6.000 42,844 +0.06(+1.08%)
Aug 30, 2022 6.080 6.150 5.780 5.936 45,611 -0.02(-0.41%)
Aug 29, 2022 5.770 6.071 5.760 5.960 27,992 +0.05(+0.85%)
Aug 26, 2022 6.470 6.470 5.910 5.910 263,469 -0.53(-8.23%)
Aug 25, 2022 6.480 6.550 6.300 6.440 102,305 +0.02(+0.31%)
Aug 24, 2022 6.330 6.558 6.330 6.420 59,954 +0.10(+1.58%)
Aug 23, 2022 6.220 6.550 6.220 6.320 48,477 +0.12(+1.94%)
Aug 22, 2022 6.220 6.320 6.140 6.200 91,800 -0.24(-3.73%)
Aug 19, 2022 6.720 6.720 6.420 6.440 154,627 -0.77(-10.68%)
Aug 18, 2022 7.350 7.360 7.150 7.210 39,201 -0.05(-0.69%)
Aug 17, 2022 7.610 7.610 7.220 7.260 65,202 -0.54(-6.92%)
Aug 16, 2022 8.120 8.120 7.621 7.800 74,448 -0.39(-4.76%)
Aug 15, 2022 8.150 8.390 7.950 8.190 290,205 +0.01(+0.12%)
Aug 12, 2022 7.750 8.210 7.560 8.181 82,233 +0.43(+5.55%)
Aug 11, 2022 8.130 8.340 7.640 7.750 238,318 +0.08(+1.10%)
Aug 10, 2022 7.380 7.700 7.220 7.665 114,075 +0.65(+9.19%)
Aug 09, 2022 7.210 7.220 6.859 7.020 129,262 -0.33(-4.49%)
Aug 08, 2022 7.360 7.630 7.260 7.350 117,914 +0.27(+3.83%)
Aug 05, 2022 6.870 7.230 6.800 7.079 82,805 +0.15(+2.15%)
Aug 04, 2022 7.130 7.410 6.880 6.930 120,940 +0.00(+0.00%)
Aug 03, 2022 6.600 6.950 6.590 6.930 261,397 +0.44(+6.78%)
Aug 02, 2022 6.100 6.600 6.100 6.490 70,141 +0.29(+4.68%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.