Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

VanEck Crypto& Blockchain Innovators ETF A USD Acc (DAGB.L)

5.79
+0.35
+(6.48%)
As of 3:39:35 PM GMT+1. Market Open.
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 1, 20255.645.805.555.795.79253,521
Apr 30, 20255.615.645.275.445.44261,605
Apr 28, 20255.575.755.455.465.46275,792
Apr 25, 20255.565.705.445.605.60379,607
Apr 24, 20255.345.485.105.465.46419,287
Apr 23, 20255.435.575.275.345.34905,773
Apr 22, 20254.785.174.715.185.18344,106
Apr 17, 20254.854.884.664.704.70127,939
Apr 16, 20254.764.804.584.784.78115,414
Apr 15, 20255.015.054.794.824.82194,399
Apr 14, 20255.015.204.944.974.97187,295
Apr 11, 20254.854.954.694.794.79276,198
Apr 10, 20255.155.214.214.734.73283,075
Apr 9, 20254.494.714.364.484.48212,789
Apr 8, 20254.925.104.764.804.80269,211
Apr 7, 20254.155.624.044.614.61615,839
Apr 4, 20254.955.104.284.644.64467,760
Apr 3, 20255.075.224.104.914.91245,392
Apr 2, 20255.255.375.045.375.37151,317
Apr 1, 20255.035.174.835.125.12427,872
Mar 31, 20255.015.114.794.984.98153,240
Mar 28, 20255.445.535.115.195.19242,388
Mar 27, 20255.705.745.355.565.56131,852
Mar 26, 20256.056.085.715.715.71233,230
Mar 25, 20256.156.295.975.975.97225,643
Mar 24, 20255.996.135.816.096.09176,704
Mar 21, 20255.695.745.535.585.58191,970
Mar 20, 20255.855.895.665.675.67192,029
Mar 19, 20255.565.695.475.645.64150,056
Mar 18, 20255.745.755.535.595.59185,537
Mar 17, 20255.745.775.535.645.6498,638
Mar 14, 20255.585.825.565.745.74297,753
Mar 13, 20255.755.755.465.475.47167,213
Mar 12, 20255.605.875.505.685.68314,147
Mar 11, 20255.605.725.355.515.51354,151
Mar 10, 20256.016.105.575.785.78539,621
Mar 7, 20256.196.265.865.995.99159,305
Mar 6, 20256.546.586.056.376.37228,478
Mar 5, 20256.356.456.126.196.19406,295
Mar 4, 20256.216.245.785.855.85931,530
Mar 3, 20257.207.986.606.656.65760,199
Feb 28, 20256.106.706.096.516.51517,810
Feb 27, 20256.726.916.106.686.68312,988
Feb 26, 20256.446.646.346.526.52408,665
Feb 25, 20256.866.976.206.236.23689,998
Feb 24, 20257.697.746.707.187.18751,706
Feb 21, 20258.148.538.108.168.16108,263
Feb 20, 20258.458.458.058.118.11157,387
Feb 19, 20258.448.568.378.508.50167,572
Feb 18, 20258.458.608.408.518.51135,633
Feb 17, 20258.588.758.468.528.52112,248
Feb 14, 20258.528.697.628.538.53136,771
Feb 13, 20258.298.538.228.408.40219,303
Feb 12, 20258.348.418.138.258.25202,763
Feb 11, 20258.838.838.448.518.51103,458
Feb 10, 20258.738.788.508.658.6597,019
Feb 7, 20258.528.958.388.648.64184,583
Feb 6, 20258.568.978.458.588.58182,014
Feb 5, 20258.578.728.458.518.51211,977
Feb 4, 20258.568.718.418.578.57200,479
Feb 3, 20258.188.726.068.488.48531,844
Jan 31, 20258.929.198.788.968.96146,902
Jan 30, 20258.529.008.438.788.78172,288
Jan 29, 20258.398.418.198.228.22227,993
Jan 28, 20258.538.558.038.038.03467,689
Jan 27, 20259.149.188.278.298.29773,871
Jan 24, 20259.759.939.619.839.83314,397
Jan 23, 20259.5310.009.399.779.77431,507
Jan 22, 20259.509.649.279.349.34178,962
Jan 21, 20259.639.889.139.409.40277,944
Jan 20, 202510.0910.329.789.879.87513,328
Jan 17, 20259.5710.099.449.979.97490,515
Jan 16, 20259.399.629.129.419.41253,380
Jan 15, 20258.879.358.739.259.25266,599
Jan 14, 20258.599.088.598.758.75309,726
Jan 13, 20258.678.778.278.408.40367,380
Jan 10, 20258.898.998.458.648.64326,099
Jan 9, 20258.688.888.608.798.79153,415
Jan 8, 20259.049.228.768.788.78289,462
Jan 7, 20259.639.678.969.329.32418,837
Jan 6, 20259.639.779.469.719.71403,008
Jan 3, 20258.659.298.539.229.22150,965
Jan 2, 20258.478.838.308.598.59473,409
Dec 31, 20248.358.558.168.518.5128,737
Dec 30, 20248.638.688.008.258.25217,087
Dec 27, 20249.009.258.618.728.72248,578
Dec 24, 20248.738.788.598.638.63130,705
Dec 23, 20248.939.118.558.638.63379,008
Dec 20, 20248.819.148.279.069.06685,420
Dec 19, 202410.1310.569.009.149.14783,086
Dec 18, 202410.2110.359.9810.1310.13266,144
Dec 17, 202410.5410.8610.1810.2910.29307,089
Dec 16, 202410.3910.6710.1110.6210.62418,966
Dec 13, 20249.9410.209.8210.0410.04337,257
Dec 12, 202410.1510.4510.0010.1710.17150,687
Dec 11, 20249.8510.129.5710.1110.11290,912
Dec 10, 202410.2310.279.589.609.60340,120
Dec 9, 202410.9110.9810.0810.2810.28323,436
Dec 6, 202410.2510.9110.0810.7910.79427,399
Dec 5, 202410.8511.2210.3810.5510.55530,001
Dec 4, 20249.8910.329.799.939.93335,067
Dec 3, 20249.929.979.549.899.89289,823
Dec 2, 202410.1910.359.5010.1010.10242,087
Nov 29, 20249.9910.699.8610.4210.42383,485
Nov 28, 20249.969.989.779.899.89159,811
Nov 27, 20249.539.828.779.629.62594,568
Nov 26, 20249.719.958.549.809.80446,938
Nov 25, 202410.2010.539.5910.1010.10469,222
Nov 22, 20249.8710.029.369.829.82411,971
Nov 21, 202410.1710.639.279.849.84695,071
Nov 20, 20249.8110.329.549.749.74365,242
Nov 19, 20249.479.759.239.729.72358,271
Nov 18, 20249.539.639.039.599.59320,471
Nov 15, 20249.019.218.829.129.12315,929
Nov 14, 20249.339.778.848.978.97453,306
Nov 13, 20249.8510.569.619.969.96529,103
Nov 12, 202410.6310.638.669.859.85858,553
Nov 11, 20249.2910.089.139.829.82768,111
Nov 8, 20248.598.807.398.368.36246,886
Nov 7, 20248.168.407.948.348.34209,882
Nov 6, 20247.748.127.508.078.07584,536
Nov 5, 20246.787.006.766.986.98292,309
Nov 4, 20246.817.146.706.756.75205,127
Nov 1, 20247.037.366.797.097.09198,305
Oct 31, 20247.577.657.157.197.19227,393
Oct 30, 20247.797.807.467.797.79123,309
Oct 29, 20247.938.137.687.877.87344,497
Oct 28, 20247.267.647.267.617.61239,501
Oct 25, 20247.327.407.167.337.33169,136
Oct 24, 20247.197.437.147.287.28248,246
Oct 23, 20247.227.427.127.117.11204,848
Oct 22, 20247.247.427.117.327.32262,269
Oct 21, 20247.247.326.757.087.08174,454
Oct 18, 20246.807.056.696.996.99143,557
Oct 17, 20246.846.906.536.836.83141,244
Oct 16, 20246.546.806.386.826.82175,021
Oct 15, 20246.496.796.296.486.48193,179
Oct 14, 20246.316.606.286.606.60306,621
Oct 11, 20245.886.135.876.116.11140,929
Oct 10, 20245.905.945.785.875.8769,225
Oct 9, 20245.996.075.936.016.0124,944
Oct 8, 20245.946.115.906.046.04167,420
Oct 7, 20246.216.286.126.186.18187,297
Oct 4, 20245.956.165.906.056.0569,991
Oct 3, 20245.946.015.885.905.9045,033
Oct 2, 20245.785.865.695.835.8368,419
Oct 1, 20246.146.165.735.755.7585,250
Sep 30, 20246.276.355.956.176.17200,213
Sep 27, 20246.306.435.946.336.33236,287
Sep 26, 20246.106.276.046.226.22173,707
Sep 25, 20245.986.175.906.106.10424,567
Sep 24, 20245.865.995.665.775.77123,724
Sep 23, 20245.715.825.695.775.7790,734
Sep 20, 20245.735.805.585.615.61134,724
Sep 19, 20245.775.905.755.865.86211,996
Sep 18, 20245.595.695.425.615.61106,167
Sep 17, 20245.615.785.515.735.7358,660
Sep 16, 20245.565.635.355.535.53123,218
Sep 13, 20245.585.775.475.685.6846,134
Sep 12, 20245.605.605.415.585.5863,053
Sep 11, 20245.365.485.305.405.4076,111
Sep 10, 20245.395.435.245.405.40131,307
Sep 9, 20245.085.225.005.205.2092,457
Sep 6, 20245.185.344.994.994.99165,446
Sep 5, 20245.065.365.015.185.18200,556
Sep 4, 20245.015.244.925.145.14250,792
Sep 3, 20245.575.615.285.325.3272,863
Sep 2, 20245.465.645.455.525.52101,013
Aug 30, 20245.705.865.505.555.5599,200
Aug 29, 20245.695.985.605.985.9888,844
Aug 28, 20245.696.105.575.645.64327,301
Aug 27, 20246.096.245.825.825.82241,583
Aug 23, 20245.926.065.875.955.9597,810
Aug 22, 20246.026.075.915.945.9475,984
Aug 21, 20245.916.025.805.915.9149,251
Aug 20, 20246.026.105.825.875.87216,451
Aug 19, 20245.675.895.605.795.7984,799
Aug 16, 20245.705.745.545.555.5580,644
Aug 15, 20245.415.665.315.615.61133,678
Aug 14, 20245.515.695.415.435.43119,170
Aug 13, 20245.565.655.415.455.4585,899
Aug 12, 20245.565.645.435.555.55101,230
Aug 9, 20245.886.025.635.625.62208,347
Aug 8, 20245.475.665.305.635.63115,518
Aug 7, 20245.715.925.515.515.51168,616
Aug 6, 20245.656.603.505.475.47117,939
Aug 5, 20245.607.602.505.365.36507,501
Aug 2, 20246.256.355.805.835.83252,557
Aug 1, 20246.586.776.366.376.37112,038
Jul 31, 20246.516.676.446.636.6352,301
Jul 30, 20246.566.636.326.456.4560,594
Jul 29, 20247.037.086.646.686.68229,772
Jul 26, 20246.817.056.736.846.8498,862
Jul 25, 20246.856.876.476.666.66155,693
Jul 24, 20247.357.397.137.187.18102,712
Jul 23, 20247.387.607.297.467.46145,598
Jul 22, 20247.527.727.117.257.25227,712
Jul 19, 20247.047.347.007.157.15147,783
Jul 18, 20247.657.767.177.197.19193,205
Jul 17, 20247.737.987.547.687.68181,731
Jul 16, 20247.447.737.297.687.68314,108
Jul 15, 20247.107.277.007.227.22218,920
Jul 12, 20246.416.546.336.516.51121,554
Jul 11, 20246.466.686.326.516.51226,915
Jul 10, 20246.606.636.436.546.54159,872
Jul 9, 20246.856.936.466.496.49111,801
Jul 8, 20246.686.906.656.806.80215,356
Jul 5, 20246.306.576.216.556.55170,889
Jul 4, 20246.706.766.506.636.63272,225
Jul 3, 20246.876.956.756.796.79159,297
Jul 2, 20246.867.066.807.007.00118,113
Jul 1, 20246.776.896.646.886.88259,318
Jun 28, 20246.726.766.516.576.57119,552
Jun 27, 20246.646.856.546.586.58104,703
Jun 26, 20246.617.006.616.876.8765,993
Jun 25, 20246.436.976.346.696.69138,504
Jun 24, 20246.566.566.236.436.43233,913
Jun 21, 20246.937.006.566.636.63299,685
Jun 20, 20246.887.126.837.017.01371,170
Jun 19, 20246.866.926.786.806.80126,992
Jun 18, 20246.786.886.616.756.75262,856
Jun 17, 20246.596.646.226.566.56109,225
Jun 14, 20246.566.836.436.606.60170,975
Jun 13, 20246.486.765.606.406.40271,290
Jun 12, 20246.166.566.146.516.51256,270
Jun 11, 20245.946.075.675.905.90253,109
Jun 10, 20246.016.165.916.166.16202,425
Jun 7, 20246.316.485.606.416.41224,510
Jun 6, 20245.956.305.856.276.27236,261
Jun 5, 20245.885.935.735.865.86190,231
Jun 4, 20245.505.705.445.675.6777,973
Jun 3, 20245.595.955.505.585.58192,019
May 31, 20245.625.705.495.545.54117,288
May 30, 20245.605.755.535.605.60120,666
May 29, 20245.645.715.535.595.5984,114
May 28, 20245.665.775.535.725.72149,138
May 24, 20245.475.735.405.725.72128,578
May 23, 20245.805.825.485.625.62124,806
May 22, 20245.685.895.605.915.91173,573
May 21, 20245.855.995.685.755.75217,794
May 20, 20245.325.485.255.475.47206,058
May 17, 20245.365.465.265.465.46123,325
May 16, 20245.385.435.275.315.31144,398
May 15, 20245.075.255.015.215.2179,596
May 14, 20245.005.094.885.055.05125,276
May 13, 20245.085.185.005.115.11120,269
May 10, 20245.305.375.075.105.10147,187
May 9, 20245.145.305.045.285.2877,460
May 8, 20245.135.204.995.125.1299,809
May 7, 20245.405.485.175.285.28234,537
May 3, 20245.035.314.965.085.08170,909
May 2, 20244.945.044.845.025.02165,999
May 1, 20244.954.954.274.724.72164,311

Related Tickers