VanEck Digital India ETF

DGIN
🏛️ usa →
40.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.11 40.36 40.11 40.29 0.0M
2025-09-25 41.00 41.00 40.59 40.88 0.0M
2025-09-24 41.02 41.04 41.00 41.00 0.0M
2025-09-23 41.40 41.40 41.25 41.25 0.0M
2025-09-22 41.86 41.88 41.78 41.83 0.0M
2025-09-19 42.56 42.57 42.27 42.34 0.0M
2025-09-18 42.50 42.50 42.32 42.47 0.0M
2025-09-17 42.30 42.62 42.30 42.47 0.0M
2025-09-16 42.22 42.22 42.22 42.22 0.0M
2025-09-15 41.70 41.70 41.66 41.66 0.0M
2025-09-12 41.58 41.58 41.58 41.58 0.0M
2025-09-11 41.83 41.83 41.83 41.83 0.0M
2025-09-10 41.45 41.91 41.45 41.81 0.0M
2025-09-09 41.50 41.50 41.22 41.22 0.0M
2025-09-08 41.23 41.23 41.10 41.16 0.0M
2025-09-05 40.95 41.02 40.91 40.94 0.0M
2025-09-04 41.22 41.22 40.52 41.13 0.0M
2025-09-03 40.59 41.34 40.59 41.28 0.0M
2025-09-02 40.73 41.12 40.73 41.06 0.0M
2025-08-29 40.62 40.65 40.52 40.63 0.0M
2025-08-28 41.27 41.37 41.27 41.37 0.0M
2025-08-27 41.34 41.57 41.34 41.52 0.0M
2025-08-26 41.43 41.52 41.42 41.52 0.0M
2025-08-25 42.10 42.29 42.10 42.13 0.0M
2025-08-22 41.87 42.29 41.87 42.22 0.0M
2025-08-21 42.07 42.07 42.00 42.03 0.0M
2025-08-20 42.19 42.36 42.19 42.36 0.0M
2025-08-19 41.91 41.91 41.79 41.86 0.0M
2025-08-18 41.26 41.43 41.22 41.36 0.0M
2025-08-15 40.98 41.14 40.95 41.14 0.0M
2025-08-14 40.82 40.88 40.72 40.88 0.0M
2025-08-13 41.07 41.10 41.05 41.05 0.0M
2025-08-12 40.64 40.94 40.64 40.94 0.0M
2025-08-11 40.66 40.70 40.60 40.62 0.0M
2025-08-08 40.48 40.50 40.37 40.37 0.0M
2025-08-07 41.08 41.24 40.90 40.93 0.0M
2025-08-06 40.60 40.62 40.28 40.48 0.0M
2025-08-05 41.09 41.09 40.88 40.89 0.0M
2025-08-04 41.42 41.42 41.00 41.05 0.0M
2025-08-01 41.04 41.18 41.02 41.02 0.0M
2025-07-31 41.36 41.36 41.12 41.16 0.0M
2025-07-30 41.51 41.51 41.01 41.15 0.1M
2025-07-29 42.05 42.05 41.94 42.00 0.0M
2025-07-28 42.03 42.03 41.74 41.84 0.0M
2025-07-25 42.11 42.45 42.09 42.42 0.0M
2025-07-24 42.97 42.97 42.67 42.67 0.0M
2025-07-23 43.40 43.54 43.40 43.47 0.0M
2025-07-22 43.24 43.26 43.22 43.26 0.0M
2025-07-21 42.92 43.22 42.92 42.98 0.0M
2025-07-18 42.82 43.00 42.78 42.78 0.0M
2025-07-17 43.17 43.31 43.07 43.25 0.0M
2025-07-16 43.20 43.60 43.16 43.55 0.0M
2025-07-15 43.36 43.36 43.18 43.19 0.0M
2025-07-14 43.12 43.27 43.10 43.27 0.0M
2025-07-11 43.27 43.27 43.16 43.17 0.0M
2025-07-10 43.62 43.62 43.43 43.47 0.0M
2025-07-09 44.16 44.16 44.01 44.11 0.0M
2025-07-08 44.19 44.24 44.01 44.24 0.0M
2025-07-07 44.11 44.28 44.03 44.03 0.0M
2025-07-03 44.49 44.49 44.42 44.42 0.0M
2025-07-02 44.22 44.26 44.00 44.23 0.0M
2025-07-01 44.14 44.50 44.14 44.29 0.0M
2025-06-30 44.13 44.24 44.10 44.24 0.0M
2025-06-27 44.38 44.42 44.20 44.29 0.0M
2025-06-26 44.17 44.28 44.17 44.28 0.0M
2025-06-25 43.66 43.84 43.66 43.83 0.0M
2025-06-24 43.30 43.53 43.27 43.48 0.0M
2025-06-23 42.76 43.07 42.76 43.07 0.0M
2025-06-20 43.09 43.09 42.84 42.84 0.0M
2025-06-18 42.64 42.84 42.64 42.69 0.0M
2025-06-17 43.19 43.19 42.82 42.82 0.0M
2025-06-16 43.40 43.53 43.27 43.32 0.0M
2025-06-13 42.95 42.95 42.67 42.67 0.0M
2025-06-12 43.02 43.19 43.00 43.09 0.0M
2025-06-11 43.61 43.64 43.47 43.47 0.0M
2025-06-10 43.06 43.52 43.06 43.41 0.0M
2025-06-09 43.98 43.98 43.24 43.35 0.0M
2025-06-06 42.93 43.15 42.93 43.09 0.0M
2025-06-05 42.62 42.63 42.54 42.54 0.0M
2025-06-04 42.24 42.28 42.09 42.18 0.0M
2025-06-03 41.86 41.86 41.69 41.79 0.0M
2025-06-02 42.10 42.26 41.95 42.26 0.0M
2025-05-30 42.05 42.05 41.86 42.05 0.0M
2025-05-29 42.13 42.27 42.03 42.26 0.0M
2025-05-28 41.73 41.81 41.73 41.78 0.0M
2025-05-27 41.98 42.13 41.90 42.02 0.0M
2025-05-23 41.56 41.98 41.56 41.98 0.0M
2025-05-22 41.48 41.48 41.29 41.37 0.0M
2025-05-21 41.78 41.86 41.48 41.49 0.0M
2025-05-20 41.76 41.76 41.45 41.49 0.0M
2025-05-19 43.42 43.42 41.93 42.42 0.0M
2025-05-16 42.36 42.36 42.20 42.34 0.0M
2025-05-15 42.49 42.62 42.43 42.57 0.0M
2025-05-14 41.92 41.99 41.83 41.92 0.0M
2025-05-13 41.58 42.04 41.58 41.98 0.0M
2025-05-12 41.50 42.19 41.50 42.08 0.0M
2025-05-09 39.95 40.14 39.87 39.93 0.0M
2025-05-08 39.93 39.93 39.14 39.19 0.0M
2025-05-07 40.97 41.23 40.76 40.76 0.0M
2025-05-06 41.07 41.13 40.91 40.96 0.0M
2025-05-05 41.68 41.81 41.46 41.61 0.0M
2025-05-02 42.50 42.50 41.22 41.29 0.0M
2025-05-01 41.06 41.06 40.87 40.87 0.0M
2025-04-30 40.81 40.91 40.44 40.91 0.0M
2025-04-29 40.85 40.97 40.64 40.83 0.0M
2025-04-28 40.29 40.44 39.99 40.31 0.0M
2025-04-25 40.09 40.32 40.09 40.32 0.0M
2025-04-24 40.59 40.96 40.59 40.95 0.0M
2025-04-23 40.77 40.94 40.36 40.40 0.0M
2025-04-22 40.12 42.54 40.12 40.12 0.0M
2025-04-21 39.64 39.64 39.38 39.55 0.0M
2025-04-17 38.87 39.24 38.87 39.05 0.0M
2025-04-16 38.28 38.69 38.14 38.14 0.0M
2025-04-15 38.47 38.47 38.17 38.17 0.0M
2025-04-14 38.62 38.62 37.97 38.09 0.0M
2025-04-11 37.20 37.65 37.01 37.65 0.0M
2025-04-10 37.55 37.79 36.93 37.68 0.0M
2025-04-09 36.31 38.48 35.10 38.34 0.0M
2025-04-08 37.75 37.75 36.40 36.52 0.0M
2025-04-07 35.10 37.57 35.10 36.68 0.0M
2025-04-04 37.00 37.03 36.36 36.38 0.0M
2025-04-03 38.56 38.62 38.42 38.44 0.0M
2025-04-02 39.20 39.58 39.20 39.58 0.0M
2025-04-01 38.63 38.85 38.61 38.80 0.0M
2025-03-31 38.70 38.99 38.68 38.99 0.0M
2025-03-28 39.24 39.24 38.90 38.90 0.0M
2025-03-27 39.70 39.70 39.55 39.62 0.0M
2025-03-26 39.34 39.34 39.22 39.22 0.0M
2025-03-25 39.77 39.90 39.62 39.88 0.0M
2025-03-24 39.75 40.12 39.75 40.12 0.0M
2025-03-21 39.41 39.51 39.40 39.45 0.0M
2025-03-20 38.63 38.80 38.57 38.70 0.0M
2025-03-19 38.54 38.95 38.54 38.72 0.0M
2025-03-18 38.05 38.20 38.05 38.16 0.0M
2025-03-17 37.68 37.89 37.67 37.85 0.0M
2025-03-14 37.43 37.60 37.43 37.60 0.0M
2025-03-13 37.17 37.23 37.05 37.20 0.0M
2025-03-12 37.49 37.56 37.38 37.51 0.0M
2025-03-11 37.94 37.98 37.74 37.93 0.0M
2025-03-10 37.76 37.77 37.41 37.63 0.0M
2025-03-07 38.25 38.45 38.10 38.41 0.0M
2025-03-06 38.47 38.50 38.33 38.33 0.0M
2025-03-05 38.33 38.68 38.33 38.61 0.0M
2025-03-04 37.41 37.46 37.29 37.41 0.0M
2025-03-03 38.11 38.15 37.63 37.63 0.0M
2025-02-28 37.65 38.08 37.49 38.08 0.0M
2025-02-27 39.03 39.07 38.68 38.79 0.0M
2025-02-26 39.34 39.40 39.24 39.26 0.0M
2025-02-25 39.48 39.52 39.29 39.42 0.0M
2025-02-24 39.53 39.66 39.45 39.59 0.0M
2025-02-21 40.42 40.42 39.94 40.00 0.0M
2025-02-20 40.74 40.79 40.59 40.70 0.0M
2025-02-19 40.39 40.62 40.35 40.54 0.0M
2025-02-18 40.20 40.52 40.20 40.40 0.0M
2025-02-14 40.57 40.67 40.48 40.48 0.0M
2025-02-13 40.85 41.14 40.85 41.14 0.0M
2025-02-12 40.71 40.82 40.61 40.72 0.0M
2025-02-11 41.19 41.21 41.06 41.14 0.0M
2025-02-10 41.59 41.68 41.50 41.62 0.0M
2025-02-07 41.93 41.95 41.55 41.60 0.0M
2025-02-06 41.87 41.97 41.79 41.84 0.0M
2025-02-05 42.09 42.28 42.09 42.22 0.0M
2025-02-04 41.80 42.18 41.80 42.18 0.0M
2025-02-03 41.36 41.74 41.10 41.58 0.0M
2025-01-31 41.82 41.89 41.61 41.65 0.0M
2025-01-30 42.02 42.02 41.67 41.71 0.0M
2025-01-29 41.68 41.74 41.39 41.66 0.0M
2025-01-28 40.69 41.08 40.69 41.02 0.0M
2025-01-27 41.97 41.97 40.73 41.22 0.0M
2025-01-24 42.40 42.56 42.36 42.37 0.0M
2025-01-23 42.29 42.67 42.29 42.56 0.0M
2025-01-22 41.66 41.74 41.63 41.68 0.0M
2025-01-21 42.53 42.53 41.41 41.63 0.0M
2025-01-17 42.67 42.76 42.50 42.53 0.0M
2025-01-16 42.82 42.87 42.51 42.51 0.0M
2025-01-15 42.89 42.93 42.83 42.83 0.0M
2025-01-14 42.13 42.15 41.97 42.14 0.0M
2025-01-13 42.80 42.80 41.82 42.18 0.0M
2025-01-10 44.52 44.52 42.84 43.00 0.0M
2025-01-08 43.54 43.64 43.51 43.64 0.0M
2025-01-07 44.25 44.25 43.82 43.82 0.0M
2025-01-06 44.29 44.38 44.14 44.24 0.0M
2025-01-03 44.73 44.88 44.73 44.83 0.0M
2025-01-02 45.08 45.08 44.83 44.95 0.0M