VanEck Onchain Economy ETF (NODE)

NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	34.46	36.26	34.46	36.25	-	4.35%	8,763
Feb 6, 2026	32.77	34.74	32.77	34.74	34.74	11.24%	19,163
Feb 5, 2026	33.08	33.49	31.16	31.23	31.23	-8.44%	8,210
Feb 4, 2026	36.24	36.24	33.22	34.11	34.11	-7.16%	40,154
Feb 3, 2026	37.24	37.44	35.49	36.74	36.74	-0.49%	5,283
Feb 2, 2026	36.66	37.59	36.36	36.92	36.92	-2.53%	40,697
Jan 30, 2026	38.97	39.31	37.39	37.88	37.88	-4.49%	31,719
Jan 29, 2026	40.71	40.71	38.62	39.66	39.66	-3.05%	26,028
Jan 28, 2026	41.18	41.21	39.00	40.91	40.91	-0.23%	23,076
Jan 27, 2026	39.40	41.00	39.36	41.00	41.00	4.89%	9,683
Jan 26, 2026	39.83	39.96	39.02	39.09	39.09	-1.91%	5,216
Jan 23, 2026	39.29	40.55	38.59	39.85	39.85	1.61%	12,020
Jan 22, 2026	40.03	42.94	39.17	39.22	39.22	-1.63%	24,442
Jan 21, 2026	39.89	40.72	38.31	39.87	39.87	0.13%	19,247
Jan 20, 2026	40.04	40.60	39.48	39.82	39.82	-3.68%	31,982
Jan 16, 2026	40.53	41.67	40.43	41.34	41.34	2.10%	27,792
Jan 15, 2026	40.80	41.08	40.21	40.49	40.49	0.30%	26,723
Jan 14, 2026	40.29	40.67	39.90	40.37	40.37	0.25%	18,592
Jan 13, 2026	39.70	40.27	39.39	40.27	40.27	2.34%	42,191
Jan 12, 2026	38.39	39.53	38.33	39.35	39.35	2.21%	60,403
Jan 9, 2026	38.64	39.35	38.36	38.50	38.50	1.21%	16,232
Jan 8, 2026	37.44	38.55	37.34	38.04	38.04	1.39%	23,069
Jan 7, 2026	38.42	38.50	37.52	37.52	37.52	-3.15%	15,671
Jan 6, 2026	39.00	39.00	37.73	38.74	38.74	-0.56%	16,633
Jan 5, 2026	37.59	38.99	37.59	38.96	38.96	5.93%	28,024
Jan 2, 2026	35.35	36.78	35.01	36.78	36.78	5.78%	11,309
Dec 31, 2025	35.10	35.31	34.54	34.77	34.77	-0.54%	18,060
Dec 30, 2025	35.43	35.54	34.83	34.96	34.96	-1.33%	23,630
Dec 29, 2025	35.32	36.74	33.61	35.43	35.43	-0.53%	27,476
Dec 26, 2025	36.39	36.39	35.38	35.62	35.62	-1.71%	28,900
Dec 24, 2025	36.20	36.50	35.97	36.24	36.24	0.22%	21,257
Dec 23, 2025	36.31	36.56	36.07	36.16	36.16	-1.50%	20,885
Dec 22, 2025	36.79	37.47	36.48	36.71	36.71	0.58%	15,641
Dec 19, 2025	35.40	36.50	35.40	36.50	36.11	4.79%	25,585
Dec 18, 2025	35.29	36.58	34.62	34.83	34.46	1.90%	37,655
Dec 17, 2025	35.97	36.25	34.00	34.18	33.82	-3.75%	39,371
Dec 16, 2025	34.91	35.54	34.60	35.51	35.13	1.84%	68,992
Dec 15, 2025	37.76	37.76	34.87	34.87	34.50	-6.76%	55,984
Dec 12, 2025	39.29	39.68	37.40	37.40	37.00	-4.81%	28,724
Dec 11, 2025	38.71	39.52	38.10	39.29	38.87	-0.41%	29,619
Dec 10, 2025	39.58	40.20	38.89	39.45	39.03	-0.43%	138,847
Dec 9, 2025	38.79	40.37	38.68	39.62	39.20	1.56%	34,724
Dec 8, 2025	39.31	39.40	38.56	39.01	38.59	0.49%	54,967
Dec 5, 2025	39.30	39.30	38.42	38.82	38.41	-1.85%	21,526
Dec 4, 2025	38.50	39.69	38.41	39.55	39.13	2.36%	37,756
Dec 3, 2025	37.86	38.72	37.47	38.64	38.23	2.99%	42,573
Dec 2, 2025	38.74	39.09	37.52	37.52	37.12	-2.01%	38,277
Dec 1, 2025	37.98	38.44	37.58	38.29	37.88	-2.74%	30,443
Nov 28, 2025	38.68	40.00	38.68	39.37	38.95	3.01%	45,399
Nov 26, 2025	37.42	38.48	37.12	38.22	37.81	3.63%	59,457

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.