VanEck Onchain Economy ETF (NODE)

NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	46.20	47.88	46.20	47.83	-	1.60%	18,976
May 29, 2026	47.08	47.08	46.15	47.07	47.07	-0.32%	10,210
May 28, 2026	48.50	48.50	46.47	47.22	47.22	0.14%	2,811
May 27, 2026	46.42	47.38	46.05	47.16	47.16	2.02%	12,560
May 26, 2026	45.97	47.08	45.97	46.22	46.22	3.02%	15,059
May 22, 2026	45.04	45.41	44.68	44.87	44.87	-0.53%	8,306
May 21, 2026	43.61	45.10	43.61	45.10	45.10	4.06%	8,196
May 20, 2026	42.79	43.65	42.79	43.35	43.34	2.74%	12,942
May 19, 2026	41.83	42.55	41.12	42.19	42.19	-1.08%	15,325
May 18, 2026	44.00	44.00	41.81	42.65	42.65	-3.53%	12,544
May 15, 2026	45.08	45.08	44.01	44.21	44.21	-4.85%	8,566
May 14, 2026	45.05	46.80	44.72	46.47	46.46	2.35%	15,483
May 13, 2026	45.11	45.59	44.67	45.40	45.40	0.59%	7,551
May 12, 2026	44.95	45.27	43.98	45.13	45.13	-1.41%	14,776
May 11, 2026	44.64	46.57	44.64	45.78	45.78	2.11%	16,738
May 8, 2026	45.24	45.24	44.14	44.83	44.83	0.68%	9,662
May 7, 2026	45.77	45.77	43.98	44.53	44.53	-3.70%	14,386
May 6, 2026	45.58	46.25	44.90	46.24	46.24	5.34%	46,798
May 5, 2026	42.83	43.95	42.83	43.90	43.90	4.23%	28,523
May 4, 2026	41.49	42.15	41.49	42.11	42.11	2.91%	10,483
May 1, 2026	40.98	41.48	40.81	40.92	40.92	1.29%	6,296
Apr 30, 2026	39.33	40.45	39.33	40.40	40.40	4.56%	11,614
Apr 29, 2026	39.34	39.34	38.42	38.64	38.64	-1.96%	5,202
Apr 28, 2026	39.47	39.47	38.80	39.41	39.41	-2.22%	3,967
Apr 27, 2026	40.38	40.63	40.00	40.31	40.31	-0.64%	4,195
Apr 24, 2026	41.26	41.27	40.53	40.57	40.57	0.21%	20,316
Apr 23, 2026	40.82	41.32	39.93	40.48	40.48	-0.80%	5,677
Apr 22, 2026	40.77	40.83	40.43	40.81	40.81	3.88%	8,477
Apr 21, 2026	40.54	40.54	39.21	39.28	39.28	-3.07%	15,957
Apr 20, 2026	39.95	40.59	39.93	40.53	40.53	0.27%	15,046
Apr 17, 2026	39.74	40.46	39.74	40.42	40.42	3.02%	13,442
Apr 16, 2026	39.30	39.30	38.39	39.23	39.23	0.10%	6,634
Apr 15, 2026	38.84	39.20	38.51	39.20	39.20	0.64%	8,118
Apr 14, 2026	38.22	39.45	38.22	38.95	38.95	3.91%	24,403
Apr 13, 2026	35.64	37.54	35.64	37.48	37.48	3.65%	28,266
Apr 10, 2026	36.04	36.71	36.04	36.16	36.16	1.12%	17,937
Apr 9, 2026	35.32	36.31	35.16	35.76	35.76	0.34%	9,369
Apr 8, 2026	35.68	35.97	35.04	35.64	35.64	3.15%	16,614
Apr 7, 2026	32.91	34.55	32.45	34.55	34.55	3.81%	11,358
Apr 6, 2026	32.97	33.47	32.97	33.28	33.28	1.48%	7,372
Apr 2, 2026	31.45	32.80	31.19	32.80	32.80	0.60%	13,426
Apr 1, 2026	32.85	33.03	32.45	32.60	32.60	0.72%	4,730
Mar 31, 2026	31.56	32.43	31.15	32.37	32.37	5.76%	13,575
Mar 30, 2026	32.51	32.51	30.36	30.61	30.61	-4.24%	41,692
Mar 27, 2026	32.57	32.58	31.62	31.96	31.96	-3.81%	10,018
Mar 26, 2026	34.35	34.44	33.16	33.23	33.23	-5.04%	13,220
Mar 25, 2026	35.45	35.57	34.86	34.99	34.99	1.81%	3,640
Mar 24, 2026	34.93	34.99	34.09	34.36	34.36	-1.55%	7,247
Mar 23, 2026	34.48	35.52	34.40	34.91	34.91	3.05%	15,898
Mar 20, 2026	34.97	34.97	33.52	33.87	33.87	-3.52%	14,246

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.