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
2022-12-30 27.82 27.85 27.82 27.85 0.0M
2022-12-29 28.02 28.02 28.02 28.02 0.0M
2022-12-28 27.79 27.79 27.64 27.64 0.0M
2022-12-27 27.75 27.75 27.75 27.75 0.0M
2022-12-23 27.23 27.23 27.23 27.23 0.0M
2022-12-22 27.85 27.85 27.79 27.79 0.0M
2022-12-21 28.02 28.18 28.02 28.13 0.0M
2022-12-20 28.15 28.26 28.15 28.22 0.0M
2022-12-19 28.21 28.21 28.21 28.21 0.0M
2022-12-16 28.64 28.64 28.48 28.48 0.0M
2022-12-15 28.79 28.80 28.53 28.55 0.0M
2022-12-14 29.26 29.26 29.21 29.21 0.0M
2022-12-13 29.48 29.48 29.25 29.25 0.0M
2022-12-12 28.83 28.88 28.83 28.88 0.0M
2022-12-09 29.01 29.10 28.86 28.86 0.0M
2022-12-08 29.66 29.86 29.66 29.72 0.0M
2022-12-07 29.69 29.81 29.69 29.69 0.0M
2022-12-06 30.00 30.07 29.81 29.81 0.0M
2022-12-05 30.50 30.74 30.26 30.26 0.0M
2022-12-02 30.74 30.94 30.74 30.94 0.0M
2022-12-01 30.84 30.88 30.84 30.88 0.0M
2022-11-30 30.26 30.53 30.05 30.51 0.0M
2022-11-29 29.96 29.96 29.96 29.96 0.0M
2022-11-28 29.97 30.05 29.87 29.87 0.0M
2022-11-25 29.93 29.93 29.88 29.88 0.0M
2022-11-23 29.32 29.32 29.26 29.27 0.0M
2022-11-22 29.34 29.40 29.34 29.40 0.0M
2022-11-21 29.41 29.41 29.34 29.34 0.0M
2022-11-17 29.62 29.62 29.62 29.62 0.0M
2022-11-16 29.93 29.93 29.93 29.93 0.0M
2022-11-15 30.36 30.81 30.30 30.30 0.0M
2022-11-14 30.31 30.32 30.31 30.32 0.0M
2022-11-11 30.36 30.47 30.36 30.47 0.0M
2022-11-10 29.92 29.97 29.92 29.97 0.0M
2022-11-09 29.28 29.28 29.05 29.05 0.0M
2022-11-08 29.52 29.52 29.51 29.51 0.0M
2022-11-07 29.35 29.35 29.35 29.35 0.0M
2022-11-04 29.19 29.19 29.14 29.14 0.0M
2022-11-03 28.63 28.63 28.63 28.63 0.0M
2022-11-02 28.88 28.88 28.58 28.58 0.0M
2022-11-01 29.25 29.25 29.00 29.00 0.0M
2022-10-31 28.69 28.69 28.69 28.69 0.0M
2022-10-28 28.69 28.69 28.69 28.69 0.0M
2022-10-26 29.11 29.11 29.07 29.07 0.0M
2022-10-25 28.59 28.83 28.59 28.83 0.0M
2022-10-24 28.42 28.60 28.29 28.60 0.0M
2022-10-21 28.52 28.62 28.52 28.62 0.0M
2022-10-20 28.37 28.37 28.37 28.37 0.0M
2022-10-19 28.08 28.08 28.08 28.08 0.0M
2022-10-18 28.78 28.78 28.43 28.43 0.0M
2022-10-17 28.42 28.56 28.42 28.56 0.0M
2022-10-14 28.56 28.56 28.03 28.03 0.0M
2022-10-13 27.89 28.47 27.89 28.47 0.0M
2022-10-12 28.10 28.14 28.10 28.14 0.0M
2022-10-11 28.21 28.21 28.21 28.21 0.0M
2022-10-10 28.87 28.87 28.68 28.72 0.0M
2022-10-07 28.25 28.25 28.25 28.25 0.0M
2022-10-06 28.77 28.77 28.77 28.77 0.0M
2022-10-05 28.96 28.96 28.96 28.96 0.0M
2022-10-04 28.86 29.10 28.86 28.99 0.0M
2022-10-03 28.25 28.36 28.25 28.36 0.0M
2022-09-30 28.19 28.19 28.08 28.08 0.0M
2022-09-29 27.76 27.79 27.76 27.79 0.0M
2022-09-28 28.12 28.43 28.12 28.43 0.0M
2022-09-27 28.11 28.16 27.83 27.89 0.0M
2022-09-26 27.81 27.81 27.72 27.77 0.0M
2022-09-23 28.01 28.08 27.93 28.08 0.0M
2022-09-22 28.72 28.84 28.57 28.66 0.0M
2022-09-21 29.13 29.13 28.94 28.94 0.0M
2022-09-20 29.21 29.31 29.15 29.19 0.0M
2022-09-19 29.43 29.43 29.43 29.43 0.0M
2022-09-16 29.45 29.45 29.38 29.38 0.0M
2022-09-15 29.87 29.87 29.87 29.87 0.0M
2022-09-14 30.40 30.40 30.40 30.40 0.0M
2022-09-13 30.53 30.53 30.34 30.34 0.0M
2022-09-12 31.00 31.14 31.00 31.14 0.0M
2022-09-09 30.64 30.64 30.64 30.64 0.0M
2022-09-08 30.20 30.20 30.20 30.20 0.0M
2022-09-07 30.12 30.12 30.12 30.12 0.0M
2022-09-02 29.88 29.91 29.54 29.54 0.0M
2022-08-31 29.90 29.90 29.75 29.75 0.0M
2022-08-30 29.86 29.86 29.86 29.86 0.0M
2022-08-29 29.55 29.55 29.53 29.53 0.0M
2022-08-26 30.03 30.03 30.03 30.03 0.0M
2022-08-25 30.58 30.58 30.58 30.58 0.0M
2022-08-24 30.67 30.67 30.67 30.67 0.0M
2022-08-23 30.54 30.54 30.54 30.54 0.0M
2022-08-22 30.52 30.53 30.48 30.48 0.0M
2022-08-19 31.04 31.04 31.04 31.04 0.0M
2022-08-18 31.44 31.44 31.44 31.44 0.0M
2022-08-17 31.52 31.62 31.52 31.62 0.0M
2022-08-16 31.29 31.39 31.29 31.39 0.0M
2022-08-15 31.40 31.40 31.36 31.36 0.0M
2022-08-12 31.35 31.35 31.35 31.35 0.0M
2022-08-10 31.18 31.18 31.18 31.18 0.0M
2022-08-09 30.80 30.80 30.69 30.69 0.0M
2022-08-08 30.76 30.81 30.76 30.81 0.0M
2022-08-04 30.76 30.84 30.75 30.84 0.0M
2022-08-03 30.48 30.81 30.48 30.81 0.0M
2022-08-02 30.65 30.65 30.54 30.54 0.0M
2022-07-29 29.84 30.12 29.84 30.12 0.0M
2022-07-28 29.52 29.54 29.52 29.54 0.0M
2022-07-27 28.90 28.90 28.90 28.90 0.0M
2022-07-26 28.36 28.36 28.19 28.19 0.0M
2022-07-25 29.13 29.13 29.12 29.12 0.0M
2022-07-21 29.56 29.56 29.56 29.56 0.0M
2022-07-20 28.96 29.01 28.96 29.01 0.0M
2022-07-19 28.80 28.80 28.80 28.80 0.0M
2022-07-18 28.11 28.11 28.11 28.11 0.0M
2022-07-15 28.00 28.00 28.00 28.00 0.0M
2022-07-14 27.74 27.74 27.74 27.74 0.0M
2022-07-13 27.82 28.02 27.82 28.02 0.0M
2022-07-12 28.38 28.40 28.27 28.27 0.0M
2022-07-11 28.31 28.31 28.28 28.28 0.0M
2022-07-08 28.88 28.88 28.87 28.88 0.0M
2022-07-07 28.88 29.03 28.88 29.03 0.0M
2022-07-06 28.88 28.88 28.88 28.88 0.0M
2022-07-05 28.56 28.56 28.56 28.56 0.0M
2022-07-01 28.42 28.76 28.42 28.73 0.0M
2022-06-30 28.81 28.81 28.81 28.81 0.0M
2022-06-29 29.11 29.11 29.11 29.11 0.0M
2022-06-28 28.99 28.99 28.99 28.99 0.0M
2022-06-27 29.44 29.44 29.37 29.38 0.0M
2022-06-24 29.33 29.42 29.33 29.42 0.0M
2022-06-23 28.94 29.11 28.94 29.11 0.0M
2022-06-22 28.64 28.64 28.64 28.64 0.0M
2022-06-21 29.04 29.08 29.04 29.08 0.0M
2022-06-17 28.42 28.42 28.42 28.42 0.0M
2022-06-16 28.52 28.59 28.50 28.50 0.0M
2022-06-15 29.60 29.60 29.55 29.56 0.0M
2022-06-14 29.19 29.29 29.19 29.29 0.0M
2022-06-13 29.27 29.34 29.11 29.11 0.0M
2022-06-10 30.00 30.00 30.00 30.00 0.0M
2022-06-09 30.89 30.89 30.55 30.55 0.0M
2022-06-08 30.67 30.70 30.67 30.70 0.0M
2022-06-07 30.88 30.98 30.88 30.98 0.0M
2022-06-06 30.92 30.92 30.92 30.92 0.0M
2022-06-03 31.22 31.22 30.99 30.99 0.0M
2022-06-02 31.36 31.70 31.36 31.50 0.0M
2022-06-01 31.02 31.02 30.86 30.99 0.0M
2022-05-31 31.42 31.42 31.06 31.06 0.0M
2022-05-27 30.00 30.13 30.00 30.13 0.0M
2022-05-26 29.32 29.67 29.32 29.67 0.0M
2022-05-25 29.40 29.40 29.40 29.40 0.0M
2022-05-24 29.97 30.02 29.80 30.02 0.0M
2022-05-23 30.40 30.40 30.37 30.37 0.0M
2022-05-20 29.88 29.88 29.51 29.86 0.0M
2022-05-19 29.58 29.88 29.58 29.80 0.0M
2022-05-18 30.06 30.06 30.06 30.06 0.0M
2022-05-17 30.79 30.96 30.79 30.88 0.0M
2022-05-16 29.87 29.87 29.87 29.87 0.0M
2022-05-13 30.03 30.07 30.03 30.07 0.0M
2022-05-12 29.88 31.04 29.81 30.02 0.0M
2022-05-11 30.01 30.01 30.01 30.01 0.0M
2022-05-10 30.72 30.72 30.55 30.68 0.0M
2022-05-09 31.23 31.23 31.10 31.10 0.0M
2022-05-06 31.78 31.86 31.67 31.86 0.0M
2022-05-05 32.86 32.86 32.33 32.33 0.0M
2022-05-04 32.73 33.39 32.54 33.39 0.0M
2022-05-03 33.11 33.15 33.01 33.15 0.0M
2022-05-02 33.02 33.22 33.01 33.22 0.0M
2022-04-29 33.85 33.85 33.29 33.29 0.0M
2022-04-28 33.91 34.16 33.91 34.16 0.0M
2022-04-27 33.65 33.65 33.65 33.65 0.0M
2022-04-26 33.44 33.44 33.44 33.44 0.0M
2022-04-25 33.72 33.77 33.65 33.77 0.0M
2022-04-22 34.15 34.15 34.15 34.15 0.0M
2022-04-20 34.49 34.49 34.49 34.49 0.0M
2022-04-19 33.98 34.24 33.98 34.24 0.0M
2022-04-18 35.70 35.70 34.80 34.84 0.0M
2022-04-14 35.70 35.70 35.44 35.44 0.0M
2022-04-13 35.64 35.88 35.53 35.69 0.0M
2022-04-12 36.11 36.11 35.72 35.72 0.0M
2022-04-11 36.65 36.65 36.37 36.42 0.0M
2022-04-08 37.14 37.14 36.99 37.02 0.0M
2022-04-07 37.00 37.01 36.83 37.01 0.0M
2022-04-06 37.01 37.11 37.01 37.11 0.0M
2022-04-05 38.04 38.04 37.75 37.75 0.0M
2022-04-04 37.87 38.01 37.87 38.01 0.0M
2022-04-01 37.21 37.32 37.10 37.32 0.0M
2022-03-31 37.25 37.25 36.96 36.96 0.0M
2022-03-30 37.51 37.51 37.37 37.37 0.0M
2022-03-29 37.55 37.55 37.55 37.55 0.0M
2022-03-28 36.56 36.74 36.51 36.74 0.0M
2022-03-25 36.69 36.69 36.64 36.68 0.0M
2022-03-24 36.84 36.85 36.84 36.84 0.0M
2022-03-23 36.12 36.12 35.98 35.98 0.0M
2022-03-21 36.09 36.09 36.00 36.00 0.0M
2022-03-18 35.97 36.59 35.90 36.59 0.0M
2022-03-17 36.31 36.31 36.24 36.24 0.0M
2022-03-16 36.02 36.45 36.02 36.45 0.0M
2022-03-15 35.67 35.67 35.67 35.67 0.0M
2022-03-14 35.62 35.68 35.51 35.51 0.0M
2022-03-11 35.13 35.13 35.13 35.13 0.0M
2022-03-10 35.29 35.34 35.29 35.31 0.0M
2022-03-09 35.92 35.92 35.92 35.92 0.0M
2022-03-08 34.19 34.48 34.19 34.32 0.0M
2022-03-07 34.21 34.21 33.42 33.42 0.0M
2022-03-04 34.23 34.23 34.23 34.23 0.0M
2022-03-03 34.73 34.73 34.73 34.73 0.0M
2022-03-02 34.57 35.07 34.57 34.97 0.0M
2022-03-01 35.08 35.32 34.05 34.05 0.0M
2022-02-28 34.89 35.18 34.86 35.18 0.0M
2022-02-25 34.72 35.35 34.72 35.35 0.0M
2022-02-24 33.20 34.13 33.20 34.05 0.0M
2022-02-23 35.43 35.43 35.28 35.28 0.0M
2022-02-22 35.78 35.96 35.65 35.65 0.0M
2022-02-18 35.89 35.89 35.74 35.80 0.0M
2022-02-17 36.23 36.30 35.97 35.97 0.0M