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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 44.96 | 45.06 | 44.71 | 44.79 | - | 3.18% | 8,393 |
| Oct 23, 2025 | 42.29 | 43.76 | 42.12 | 43.41 | 43.41 | 3.41% | 35,305 |
| Oct 22, 2025 | 43.63 | 44.11 | 40.81 | 41.98 | 41.98 | -5.83% | 43,842 |
| Oct 21, 2025 | 45.55 | 45.72 | 44.20 | 44.58 | 44.58 | -2.79% | 18,088 |
| Oct 20, 2025 | 46.02 | 46.82 | 45.56 | 45.86 | 45.86 | 4.11% | 25,112 |
| Oct 17, 2025 | 43.84 | 44.49 | 42.79 | 44.05 | 44.05 | -2.44% | 48,698 |
| Oct 16, 2025 | 48.10 | 48.10 | 45.05 | 45.15 | 45.15 | -5.64% | 84,100 |
| Oct 15, 2025 | 48.20 | 48.83 | 46.72 | 47.85 | 47.85 | 1.54% | 44,097 |
| Oct 14, 2025 | 45.41 | 48.05 | 44.26 | 47.12 | 47.12 | 0.77% | 95,812 |
| Oct 13, 2025 | 45.86 | 46.83 | 45.24 | 46.76 | 46.76 | 4.80% | 23,777 |
| Oct 10, 2025 | 47.72 | 48.88 | 44.39 | 44.62 | 44.62 | -4.60% | 135,720 |
| Oct 9, 2025 | 46.17 | 46.77 | 45.42 | 46.77 | 46.77 | 1.70% | 191,827 |
| Oct 8, 2025 | 45.22 | 46.25 | 44.78 | 45.99 | 45.99 | 2.31% | 80,615 |
| Oct 7, 2025 | 45.63 | 45.63 | 43.53 | 44.95 | 44.95 | -0.41% | 49,069 |
| Oct 6, 2025 | 44.86 | 45.64 | 44.59 | 45.14 | 45.14 | 3.57% | 73,483 |
| Oct 3, 2025 | 43.15 | 44.43 | 43.00 | 43.58 | 43.58 | 1.42% | 54,726 |
| Oct 2, 2025 | 42.26 | 43.04 | 41.99 | 42.97 | 42.97 | 3.10% | 39,659 |
| Oct 1, 2025 | 41.17 | 41.87 | 40.89 | 41.68 | 41.68 | 1.88% | 25,677 |
| Sep 30, 2025 | 40.90 | 41.11 | 40.26 | 40.91 | 40.91 | -0.12% | 26,986 |
| Sep 29, 2025 | 39.60 | 40.96 | 39.60 | 40.96 | 40.96 | 5.46% | 36,177 |
| 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 |