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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202539.6040.8539.6040.85-5.17%28,873
Sep 26, 202539.0939.4338.2738.8438.84-0.89%20,170
Sep 25, 202539.8140.2738.8339.1939.19-3.97%29,107
Sep 24, 202540.8041.4040.5740.8140.811.04%25,417
Sep 23, 202541.3941.3940.1340.3940.39-0.86%34,460
Sep 22, 202539.9941.0139.5040.7440.741.67%35,684
Sep 19, 202539.9740.4039.8840.0740.07-0.16%25,462
Sep 18, 202539.7640.3539.5140.1340.132.85%22,325
Sep 17, 202538.6139.2838.2339.0239.02-0.05%20,886
Sep 16, 202538.7239.0438.1639.0439.041.46%25,750
Sep 15, 202538.0538.4838.0538.4838.481.55%19,606
Sep 12, 202537.0537.8937.0537.8937.893.10%24,919
Sep 11, 202536.5737.0536.4636.7536.751.13%17,913
Sep 10, 202535.5136.4135.5136.3436.343.39%15,045
Sep 9, 202534.3035.1634.1435.1535.154.02%25,432
Sep 8, 202533.5134.0033.3433.7933.791.44%12,134
Sep 5, 202533.6833.6832.6933.3133.310.13%106,978
Sep 4, 202533.6733.7033.1433.2733.27-1.73%18,195
Sep 3, 202534.1234.3533.7033.8533.85-0.91%11,644
Sep 2, 202533.4634.3933.1134.1634.160.35%11,350
Aug 29, 202534.3234.5033.7134.0434.04-0.80%16,156
Aug 28, 202534.2434.7134.2334.3234.321.11%21,001
Aug 27, 202533.8934.1933.7233.9433.94-0.06%10,367
Aug 26, 202533.3433.9833.2933.9633.961.19%14,931
Aug 25, 202533.5933.7933.2133.5633.56-1.70%29,082
Aug 22, 202532.9034.3032.6834.1434.143.64%36,733
Aug 21, 202532.7933.1532.6132.9432.94-0.34%37,610
Aug 20, 202532.0233.0532.0233.0533.051.05%6,572
Aug 19, 202533.9633.9632.6332.7132.71-3.65%8,505
Aug 18, 202533.6634.1230.8333.9533.951.02%19,246
Aug 15, 202533.8433.8433.5033.6133.61-1.01%10,492
Aug 14, 202532.9934.0532.9933.9533.954.94%13,159
Aug 13, 202532.5932.7331.9932.3532.350.38%26,001
Aug 12, 202531.8932.2331.8532.2332.231.67%7,855
Aug 11, 202531.6032.3731.6031.7031.700.56%13,700
Aug 8, 202531.5931.5931.2331.5231.520.45%7,851
Aug 7, 202531.6731.8531.1431.3831.380.26%6,888
Aug 6, 202531.0231.3031.0231.3031.301.44%5,970
Aug 5, 202531.1131.1130.4230.8630.86-0.70%6,849
Aug 4, 202530.4031.0830.4031.0831.083.24%11,320
Aug 1, 202530.0330.6829.7330.1030.10-4.57%7,400
Jul 31, 202531.0732.0431.0731.5431.540.48%12,129
Jul 30, 202531.3531.7531.1731.3931.39-0.11%7,319
Jul 29, 202531.7631.8031.1231.4331.43-1.28%7,035
Jul 28, 202532.5832.5831.7631.8331.83-0.29%8,533
Jul 25, 202532.3532.3631.6831.9231.92-1.08%5,909
Jul 24, 202532.2732.4832.1432.2732.270.17%4,145
Jul 23, 202532.3032.4031.8832.2232.22-0.12%179,778
Jul 22, 202531.9932.2631.4632.2632.260.87%7,032
Jul 21, 202532.6933.1831.9831.9831.98-1.36%7,551