VanEck Digital Assets Equity U Recent Share Price (LSE:DAGB)

LSE:DAGB - VanEck Digital Assets Equity UCITS ETF A USD Acc VanEck Digital Assets Equity U
Sector: Unknown, Industry: Unknown

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Dec 2023	GBP	5.546	5.712	5.546	5.635	5.635	+0.2 (+3.68%)	74,206
21 Dec 2023	GBP	5.317	5.4974	5.25	5.435	5.435	+0.004 (+0.07%)	91,300
20 Dec 2023	GBP	5.192	5.547	5.136	5.431	5.431	+0.231 (+4.44%)	208,948
19 Dec 2023	GBP	5.037	5.278	5.037	5.2	5.2	+0.314 (+6.43%)	143,533
18 Dec 2023	GBP	4.6855	5	4.5665	4.886	4.886	+0.131 (+2.76%)	133,755
15 Dec 2023	GBP	4.792	4.8205	4.5463	4.7547	4.7547	+0.075 (+1.61%)	109,230
14 Dec 2023	GBP	4.8	4.8	4.603	4.6792	4.6792	+0.236 (+5.30%)	200,241
13 Dec 2023	GBP	4.3135	4.451	4.228	4.4435	4.4435	+0.136 (+3.15%)	98,621
12 Dec 2023	GBP	4.316	4.409	4.2727	4.3078	4.3078	-0.01 (-0.22%)	93,063
11 Dec 2023	GBP	4.6745	4.7065	4.2967	4.3175	4.3175	-0.411 (-8.69%)	188,129
8 Dec 2023	GBP	4.457	4.756	3.3	4.7283	4.7283	+0.26 (+5.81%)	68,489
7 Dec 2023	GBP	4.312	4.5115	4.2824	4.4685	4.4685	-0.102 (-2.23%)	69,847
6 Dec 2023	GBP	4.528	4.588	4.448	4.5703	4.5703	+0.005 (+0.11%)	134,279
5 Dec 2023	GBP	4.3455	4.6205	4.3127	4.5655	4.5655	+0.289 (+6.75%)	147,612
4 Dec 2023	GBP	4.3795	4.941	3.984	4.2768	4.2768	+0.245 (+6.07%)	794,402
1 Dec 2023	GBP	3.7325	4.0425	3.66	4.0322	4.0322	+0.3 (+8.04%)	123,640
30 Nov 2023	GBP	3.833	3.9025	3.7323	3.7323	3.7323	-0.049 (-1.29%)	34,084
29 Nov 2023	GBP	3.7145	3.9025	3.7145	3.781	3.781	+0.067 (+1.79%)	115,206
28 Nov 2023	GBP	3.558	3.7215	3.5365	3.7145	3.7145	+0.156 (+4.38%)	93,927
27 Nov 2023	GBP	3.5745	3.5895	3.479	3.5585	3.5585	-0.022 (-0.62%)	58,094
24 Nov 2023	GBP	3.4465	3.6135	3.4075	3.5808	3.5808	+0.162 (+4.72%)	62,479
23 Nov 2023	GBP	3.441	3.45	3.407	3.4193	3.4193	+0.072 (+2.16%)	101,201
22 Nov 2023	GBP	3.363	3.39	3.2847	3.347	3.347	+0.005 (+0.15%)	41,613
21 Nov 2023	GBP	3.4385	3.4425	3.2691	3.342	3.342	-0.084 (-2.46%)	50,057
20 Nov 2023	GBP	3.3565	3.4465	3.2885	3.4262	3.4262	+0.196 (+6.06%)	57,049
17 Nov 2023	GBP	3.264	3.3055	3.2127	3.2305	3.2305	-0.02 (-0.62%)	54,540
16 Nov 2023	GBP	3.453	3.453	3.2128	3.2508	3.2508	-0.087 (-2.62%)	126,567
15 Nov 2023	GBP	3.2205	3.3656	3.2059	3.3382	3.3382	+0.16 (+5.05%)	214,043
14 Nov 2023	GBP	3.18	3.2322	3.1266	3.1778	3.1778	-0.066 (-2.03%)	161,810
13 Nov 2023	GBP	3.2715	3.327	3.1415	3.2435	3.2435	-0.056 (-1.70%)	103,462

First
2
3
4
5
6
Last

Unicorn Response |