VanEck Onchain Economy ETF (NODE)
BATS: NODE · Real-Time Price · USD
45.67
+2.26 (5.21%)
Oct 24, 2025, 3:39 PM EDT - Market open

NODE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202544.9645.0644.7144.79-3.18%8,393
Oct 23, 202542.2943.7642.1243.4143.413.41%35,305
Oct 22, 202543.6344.1140.8141.9841.98-5.83%43,842
Oct 21, 202545.5545.7244.2044.5844.58-2.79%18,088
Oct 20, 202546.0246.8245.5645.8645.864.11%25,112
Oct 17, 202543.8444.4942.7944.0544.05-2.44%48,698
Oct 16, 202548.1048.1045.0545.1545.15-5.64%84,100
Oct 15, 202548.2048.8346.7247.8547.851.54%44,097
Oct 14, 202545.4148.0544.2647.1247.120.77%95,812
Oct 13, 202545.8646.8345.2446.7646.764.80%23,777
Oct 10, 202547.7248.8844.3944.6244.62-4.60%135,720
Oct 9, 202546.1746.7745.4246.7746.771.70%191,827
Oct 8, 202545.2246.2544.7845.9945.992.31%80,615
Oct 7, 202545.6345.6343.5344.9544.95-0.41%49,069
Oct 6, 202544.8645.6444.5945.1445.143.57%73,483
Oct 3, 202543.1544.4343.0043.5843.581.42%54,726
Oct 2, 202542.2643.0441.9942.9742.973.10%39,659
Oct 1, 202541.1741.8740.8941.6841.681.88%25,677
Sep 30, 202540.9041.1140.2640.9140.91-0.12%26,986
Sep 29, 202539.6040.9639.6040.9640.965.46%36,177
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