VanEck Onchain Economy ETF (NODE)
BATS: NODE · Real-Time Price · USD
40.96
+2.12 (5.46%)
At close: Sep 29, 2025, 4:00 PM EDT
40.96
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
NODE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 39.60 | 40.85 | 39.60 | 40.85 | - | 5.17% | 28,873 |
| Sep 26, 2025 | 39.09 | 39.43 | 38.27 | 38.84 | 38.84 | -0.89% | 20,170 |
| Sep 25, 2025 | 39.81 | 40.27 | 38.83 | 39.19 | 39.19 | -3.97% | 29,107 |
| Sep 24, 2025 | 40.80 | 41.40 | 40.57 | 40.81 | 40.81 | 1.04% | 25,417 |
| Sep 23, 2025 | 41.39 | 41.39 | 40.13 | 40.39 | 40.39 | -0.86% | 34,460 |
| Sep 22, 2025 | 39.99 | 41.01 | 39.50 | 40.74 | 40.74 | 1.67% | 35,684 |
| Sep 19, 2025 | 39.97 | 40.40 | 39.88 | 40.07 | 40.07 | -0.16% | 25,462 |
| Sep 18, 2025 | 39.76 | 40.35 | 39.51 | 40.13 | 40.13 | 2.85% | 22,325 |
| Sep 17, 2025 | 38.61 | 39.28 | 38.23 | 39.02 | 39.02 | -0.05% | 20,886 |
| Sep 16, 2025 | 38.72 | 39.04 | 38.16 | 39.04 | 39.04 | 1.46% | 25,750 |
| Sep 15, 2025 | 38.05 | 38.48 | 38.05 | 38.48 | 38.48 | 1.55% | 19,606 |
| Sep 12, 2025 | 37.05 | 37.89 | 37.05 | 37.89 | 37.89 | 3.10% | 24,919 |
| Sep 11, 2025 | 36.57 | 37.05 | 36.46 | 36.75 | 36.75 | 1.13% | 17,913 |
| Sep 10, 2025 | 35.51 | 36.41 | 35.51 | 36.34 | 36.34 | 3.39% | 15,045 |
| Sep 9, 2025 | 34.30 | 35.16 | 34.14 | 35.15 | 35.15 | 4.02% | 25,432 |
| Sep 8, 2025 | 33.51 | 34.00 | 33.34 | 33.79 | 33.79 | 1.44% | 12,134 |
| Sep 5, 2025 | 33.68 | 33.68 | 32.69 | 33.31 | 33.31 | 0.13% | 106,978 |
| Sep 4, 2025 | 33.67 | 33.70 | 33.14 | 33.27 | 33.27 | -1.73% | 18,195 |
| Sep 3, 2025 | 34.12 | 34.35 | 33.70 | 33.85 | 33.85 | -0.91% | 11,644 |
| Sep 2, 2025 | 33.46 | 34.39 | 33.11 | 34.16 | 34.16 | 0.35% | 11,350 |
| Aug 29, 2025 | 34.32 | 34.50 | 33.71 | 34.04 | 34.04 | -0.80% | 16,156 |
| Aug 28, 2025 | 34.24 | 34.71 | 34.23 | 34.32 | 34.32 | 1.11% | 21,001 |
| Aug 27, 2025 | 33.89 | 34.19 | 33.72 | 33.94 | 33.94 | -0.06% | 10,367 |
| Aug 26, 2025 | 33.34 | 33.98 | 33.29 | 33.96 | 33.96 | 1.19% | 14,931 |
| Aug 25, 2025 | 33.59 | 33.79 | 33.21 | 33.56 | 33.56 | -1.70% | 29,082 |
| Aug 22, 2025 | 32.90 | 34.30 | 32.68 | 34.14 | 34.14 | 3.64% | 36,733 |
| Aug 21, 2025 | 32.79 | 33.15 | 32.61 | 32.94 | 32.94 | -0.34% | 37,610 |
| Aug 20, 2025 | 32.02 | 33.05 | 32.02 | 33.05 | 33.05 | 1.05% | 6,572 |
| Aug 19, 2025 | 33.96 | 33.96 | 32.63 | 32.71 | 32.71 | -3.65% | 8,505 |
| Aug 18, 2025 | 33.66 | 34.12 | 30.83 | 33.95 | 33.95 | 1.02% | 19,246 |
| Aug 15, 2025 | 33.84 | 33.84 | 33.50 | 33.61 | 33.61 | -1.01% | 10,492 |
| Aug 14, 2025 | 32.99 | 34.05 | 32.99 | 33.95 | 33.95 | 4.94% | 13,159 |
| Aug 13, 2025 | 32.59 | 32.73 | 31.99 | 32.35 | 32.35 | 0.38% | 26,001 |
| Aug 12, 2025 | 31.89 | 32.23 | 31.85 | 32.23 | 32.23 | 1.67% | 7,855 |
| Aug 11, 2025 | 31.60 | 32.37 | 31.60 | 31.70 | 31.70 | 0.56% | 13,700 |
| Aug 8, 2025 | 31.59 | 31.59 | 31.23 | 31.52 | 31.52 | 0.45% | 7,851 |
| Aug 7, 2025 | 31.67 | 31.85 | 31.14 | 31.38 | 31.38 | 0.26% | 6,888 |
| Aug 6, 2025 | 31.02 | 31.30 | 31.02 | 31.30 | 31.30 | 1.44% | 5,970 |
| Aug 5, 2025 | 31.11 | 31.11 | 30.42 | 30.86 | 30.86 | -0.70% | 6,849 |
| Aug 4, 2025 | 30.40 | 31.08 | 30.40 | 31.08 | 31.08 | 3.24% | 11,320 |
| Aug 1, 2025 | 30.03 | 30.68 | 29.73 | 30.10 | 30.10 | -4.57% | 7,400 |
| Jul 31, 2025 | 31.07 | 32.04 | 31.07 | 31.54 | 31.54 | 0.48% | 12,129 |
| Jul 30, 2025 | 31.35 | 31.75 | 31.17 | 31.39 | 31.39 | -0.11% | 7,319 |
| Jul 29, 2025 | 31.76 | 31.80 | 31.12 | 31.43 | 31.43 | -1.28% | 7,035 |
| Jul 28, 2025 | 32.58 | 32.58 | 31.76 | 31.83 | 31.83 | -0.29% | 8,533 |
| Jul 25, 2025 | 32.35 | 32.36 | 31.68 | 31.92 | 31.92 | -1.08% | 5,909 |
| Jul 24, 2025 | 32.27 | 32.48 | 32.14 | 32.27 | 32.27 | 0.17% | 4,145 |
| Jul 23, 2025 | 32.30 | 32.40 | 31.88 | 32.22 | 32.22 | -0.12% | 179,778 |
| Jul 22, 2025 | 31.99 | 32.26 | 31.46 | 32.26 | 32.26 | 0.87% | 7,032 |
| Jul 21, 2025 | 32.69 | 33.18 | 31.98 | 31.98 | 31.98 | -1.36% | 7,551 |