Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

9.690 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 16, 2024 9.920 10.06 9.690 9.690 522,832 -0.25(-2.52%)
May 15, 2024 9.520 9.953 9.320 9.940 80,922 +0.73(+7.93%)
May 14, 2024 9.020 9.310 9.010 9.210 59,332 +0.10(+1.10%)
May 13, 2024 9.250 9.480 9.040 9.110 52,183 -0.01(-0.11%)
May 10, 2024 9.640 9.660 9.120 9.120 137,682 -0.45(-4.70%)
May 09, 2024 9.310 9.680 9.280 9.570 68,343 +0.14(+1.48%)
May 08, 2024 9.250 9.430 9.050 9.430 52,934 +0.06(+0.64%)
May 07, 2024 9.800 9.800 9.320 9.370 267,234 -0.46(-4.68%)
May 06, 2024 9.580 9.970 9.550 9.830 135,947 +0.48(+5.13%)
May 03, 2024 9.530 9.630 9.250 9.350 483,557 +0.18(+1.96%)
May 02, 2024 9.000 9.200 8.800 9.170 111,373 +0.43(+4.92%)
May 01, 2024 8.730 9.206 8.520 8.740 201,471 -0.16(-1.80%)
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%)
Mar 01, 2024 9.900 10.24 9.570 10.18 311,941 +0.28(+2.83%)
Feb 29, 2024 10.65 10.86 9.710 9.900 411,500 -0.64(-6.07%)
Feb 28, 2024 11.41 11.41 10.40 10.54 348,734 -0.26(-2.41%)
Feb 27, 2024 11.43 11.52 10.61 10.80 418,696 +0.19(+1.79%)
Feb 26, 2024 9.370 10.75 9.370 10.61 295,631 +1.24(+13.23%)
Feb 23, 2024 9.580 9.580 9.145 9.370 342,138 -0.20(-2.09%)
Feb 22, 2024 9.620 9.800 9.420 9.570 179,272 +0.29(+3.13%)
Feb 21, 2024 9.370 9.580 9.270 9.280 248,653 -0.58(-5.88%)
Feb 20, 2024 10.34 10.44 9.420 9.860 597,026 -0.44(-4.27%)
Feb 16, 2024 10.63 10.75 10.10 10.30 215,338 -0.10(-0.96%)
Feb 15, 2024 11.00 11.13 10.20 10.40 863,676 -0.26(-2.44%)
Feb 14, 2024 10.37 10.72 10.28 10.66 293,321 +1.21(+12.80%)
Feb 13, 2024 9.420 9.650 9.070 9.450 403,754 -0.52(-5.22%)
Feb 12, 2024 9.170 10.12 9.170 9.970 308,967 +0.82(+8.96%)
Feb 09, 2024 9.000 9.226 8.770 9.150 304,998 +0.75(+8.93%)
Feb 08, 2024 7.800 8.410 7.790 8.400 291,672 +0.81(+10.67%)
Feb 07, 2024 7.410 7.600 7.170 7.590 229,617 +0.18(+2.43%)
Feb 06, 2024 7.110 7.450 7.100 7.410 156,820 +0.29(+4.07%)
Feb 05, 2024 7.570 7.570 7.120 7.120 257,848 -0.52(-6.81%)
Feb 02, 2024 7.700 7.810 7.500 7.640 121,385 -0.15(-1.93%)
Feb 01, 2024 7.780 7.900 7.500 7.790 190,492 +0.08(+1.04%)
Jan 31, 2024 7.900 8.200 7.710 7.710 111,847 -0.39(-4.81%)
Jan 30, 2024 8.310 8.330 7.980 8.100 182,183 -0.15(-1.82%)
Jan 29, 2024 7.930 8.430 7.710 8.250 302,756 +0.47(+6.04%)
Jan 26, 2024 7.420 7.830 7.415 7.780 223,387 +0.64(+8.96%)
Jan 25, 2024 7.040 7.200 6.920 7.140 73,284 +0.13(+1.85%)
Jan 24, 2024 7.380 7.440 6.960 7.010 332,277 -0.06(-0.85%)
Jan 23, 2024 7.200 7.232 7.020 7.070 172,185 -0.32(-4.33%)
Jan 22, 2024 7.210 7.590 7.090 7.390 97,712 +0.04(+0.54%)
Jan 19, 2024 7.330 7.360 6.915 7.350 276,999 +0.05(+0.68%)
Jan 18, 2024 7.840 7.997 7.290 7.300 194,973 -0.48(-6.17%)
Jan 17, 2024 7.740 7.800 7.660 7.780 131,271 -0.21(-2.63%)
Jan 16, 2024 8.150 8.250 7.720 7.990 486,706 -0.35(-4.20%)
Jan 12, 2024 8.910 8.998 8.330 8.340 388,925 -0.82(-8.95%)
Jan 11, 2024 10.64 10.81 8.900 9.160 483,463 -0.68(-6.91%)
Jan 10, 2024 9.590 10.21 9.304 9.840 655,771 +0.09(+0.92%)
Jan 09, 2024 9.970 10.07 9.709 9.750 355,414 -0.22(-2.21%)
Jan 08, 2024 9.650 10.14 9.091 9.970 489,785 +0.43(+4.51%)
Jan 05, 2024 9.880 9.880 9.300 9.540 252,489 -0.34(-3.44%)
Jan 04, 2024 9.820 10.20 9.550 9.880 228,071 +0.30(+3.13%)
Jan 03, 2024 9.140 9.870 9.000 9.580 768,205 -0.39(-3.91%)
Jan 02, 2024 11.16 11.24 9.900 9.970 833,913 -0.31(-3.02%)
Dec 29, 2023 11.93 12.10 10.07 10.28 829,002 -1.51(-12.81%)
Dec 28, 2023 12.07 12.15 11.50 11.79 735,807 -0.60(-4.84%)
Dec 27, 2023 11.62 12.45 11.61 12.39 899,600 +1.24(+11.12%)
Dec 26, 2023 10.88 11.23 10.71 11.15 404,245 +0.23(+2.11%)
Dec 22, 2023 10.33 11.21 10.10 10.92 542,456 +0.69(+6.74%)
Dec 21, 2023 10.06 10.25 9.730 10.23 455,094 +0.71(+7.46%)
Dec 20, 2023 9.850 10.25 9.520 9.520 473,770 +0.11(+1.17%)
Dec 19, 2023 9.500 9.750 9.110 9.410 477,815 +0.30(+3.29%)
Dec 18, 2023 8.680 9.250 8.598 9.110 303,147 +0.28(+3.17%)
Dec 15, 2023 8.690 8.830 8.510 8.830 117,802 +0.04(+0.46%)
Dec 14, 2023 8.590 8.940 8.520 8.790 180,401 +0.29(+3.41%)
Dec 13, 2023 7.880 8.500 7.680 8.500 185,717 +0.71(+9.11%)
Dec 12, 2023 7.850 7.950 7.680 7.790 351,301 +0.04(+0.52%)
Dec 11, 2023 8.300 8.300 7.620 7.750 365,865 -0.94(-10.82%)
Dec 08, 2023 8.120 8.700 8.120 8.690 238,133 +0.57(+7.02%)
Dec 07, 2023 7.950 8.220 7.750 8.120 189,664 +0.11(+1.37%)
Dec 06, 2023 8.330 8.330 8.010 8.010 619,415 -0.12(-1.48%)
Dec 05, 2023 8.060 8.490 7.995 8.130 242,583 +0.06(+0.74%)
Dec 04, 2023 8.250 8.280 7.750 8.070 282,230 +0.56(+7.46%)
Dec 01, 2023 6.900 7.540 6.850 7.510 407,626 +0.65(+9.48%)
Nov 30, 2023 7.000 7.050 6.840 6.860 114,004 -0.19(-2.70%)
Nov 29, 2023 7.110 7.140 6.910 7.050 281,797 +0.06(+0.86%)
Nov 28, 2023 6.590 7.000 6.590 6.990 190,605 +0.53(+8.20%)
Nov 27, 2023 6.420 6.610 6.290 6.460 343,956 -0.06(-0.98%)
Nov 24, 2023 6.210 6.590 6.170 6.524 105,859 +0.31(+4.98%)
Nov 22, 2023 6.140 6.230 5.930 6.214 44,270 +0.18(+3.05%)
Nov 21, 2023 6.100 6.160 5.910 6.030 302,351 -0.21(-3.37%)
Nov 20, 2023 6.040 6.275 6.024 6.240 98,356 +0.32(+5.32%)
Nov 17, 2023 5.860 5.950 5.760 5.925 150,401 +0.08(+1.28%)
Nov 16, 2023 5.960 5.990 5.760 5.850 59,354 -0.25(-4.10%)
Nov 15, 2023 5.780 6.170 5.730 6.100 99,656 +0.38(+6.64%)
Nov 14, 2023 5.700 5.800 5.535 5.720 123,354 +0.04(+0.70%)
Nov 13, 2023 5.820 5.820 5.570 5.680 126,291 -0.19(-3.24%)
Nov 10, 2023 5.890 5.960 5.670 5.870 126,607 -0.02(-0.34%)
Nov 09, 2023 6.160 6.470 5.810 5.890 145,103 +0.01(+0.17%)
Nov 08, 2023 6.060 6.060 5.830 5.880 108,639 -0.26(-4.23%)
Nov 07, 2023 6.040 6.140 5.900 6.140 58,305 +0.08(+1.32%)
Nov 06, 2023 6.320 6.340 6.000 6.060 131,846 -0.15(-2.42%)
Nov 03, 2023 6.100 6.320 6.090 6.210 104,084 +0.08(+1.31%)
Nov 02, 2023 5.820 6.140 5.820 6.130 263,303 +0.43(+7.54%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.