NODE Historical Prices

VanEck Onchain Economy ETF · daily open, high, low, close & volume

View chart

Trading days

249

Period high

54.32

Period low

26.43

Period change

-35.36%

Date	Open	High	Low	Close	Change	Volume
Nov 5, 2026	29.49	29.52	26.43	27.75	-8.06%	22,375
Nov 4, 2026	30.42	31.06	30.06	30.18	-3.45%	24,670
Nov 3, 2026	29.74	31.26	29.65	31.26	+7.10%	34,601
Nov 2, 2026	30.04	30.59	29.13	29.19	-3.45%	19,120
Oct 30, 2026	30.64	30.89	29.76	30.23	-7.41%	25,657
Oct 29, 2026	32.45	33.39	32.26	32.65	-2.17%	18,318
Oct 28, 2026	32.58	33.37	32.29	33.37	+2.86%	12,209
Oct 27, 2026	31.69	32.49	31.69	32.45	+3.98%	11,086
Oct 26, 2026	30.81	31.74	30.81	31.20	-0.44%	28,030
Oct 23, 2026	31.61	32.13	31.31	31.34	-1.82%	9,145
Oct 22, 2026	33.00	33.00	31.68	31.92	-6.44%	18,585
Oct 21, 2026	33.97	34.37	33.47	34.12	+3.29%	9,171
Oct 20, 2026	32.03	33.84	32.03	33.03	+0.80%	26,962
Oct 19, 2026	33.66	33.66	32.63	32.77	-0.01%	17,539
Oct 16, 2026	34.17	34.29	32.56	32.78	-5.87%	140,810
Oct 15, 2026	32.65	34.84	32.02	34.82	+2.50%	35,733
Oct 14, 2026	35.51	35.51	33.72	33.97	-6.76%	15,226
Oct 13, 2026	36.30	36.61	35.87	36.43	-1.46%	26,863
Oct 12, 2026	37.34	37.54	36.85	36.97	-1.05%	8,942
Oct 9, 2026	37.19	37.37	37.18	37.37	+0.99%	5,705
Oct 8, 2026	37.53	37.77	36.55	37.00	-4.34%	16,677
Oct 7, 2026	38.88	38.88	38.28	38.68	-3.16%	7,073
Oct 6, 2026	40.19	40.32	39.85	39.94	+0.95%	7,157
Oct 5, 2026	39.99	40.02	39.16	39.56	+0.12%	9,987
Oct 2, 2026	40.45	40.82	39.32	39.51	+1.31%	4,308
Oct 1, 2026	39.11	39.11	38.37	39.00	-0.27%	9,527
Sep 30, 2026	40.69	40.73	39.11	39.11	-1.88%	19,396
Sep 29, 2026	40.41	40.58	39.80	39.85	-0.64%	19,032
Sep 28, 2026	40.99	40.99	40.11	40.11	-3.46%	1,667
Sep 25, 2026	42.00	42.00	41.19	41.55	-2.24%	6,513
Sep 24, 2026	42.33	42.83	41.92	42.50	-0.42%	14,089
Sep 23, 2026	43.67	43.67	42.68	42.68	-2.99%	24,429
Sep 22, 2026	43.77	44.48	43.77	44.00	+0.98%	18,057
Sep 21, 2026	43.89	43.89	43.26	43.57	+3.23%	17,879
Sep 18, 2026	41.02	42.21	40.92	42.21	+6.22%	4,031
Sep 17, 2026	40.04	40.13	39.67	39.73	+3.38%	3,498
Sep 16, 2026	38.79	38.90	38.23	38.44	+1.61%	5,182
Sep 15, 2026	38.79	38.79	37.70	37.83	-4.17%	8,425
Sep 14, 2026	38.87	39.97	38.87	39.47	-2.52%	23,161
Sep 11, 2026	41.36	41.36	40.46	40.49	-1.45%	3,900
Sep 9, 2026	42.09	42.26	41.09	41.09	-2.26%	22,643
Sep 8, 2026	41.83	42.57	41.83	42.04	+2.71%	16,114
Sep 4, 2026	40.37	40.93	40.22	40.93	+1.29%	4,047
Sep 3, 2026	38.13	40.45	38.13	40.41	+7.33%	85,995
Sep 2, 2026	37.11	37.66	36.92	37.65	-1.52%	11,044
Aug 31, 2026	37.81	38.23	37.34	38.23	+1.36%	3,454
Aug 28, 2026	39.49	39.49	37.49	37.72	-6.23%	9,048
Aug 27, 2026	40.20	40.81	40.20	40.23	+2.83%	8,732
Aug 26, 2026	39.54	39.54	39.05	39.12	-2.35%	6,752
Aug 25, 2026	38.68	40.13	38.68	40.06	+4.00%	17,127
Aug 24, 2026	38.95	39.31	38.52	38.52	-1.08%	8,432
Aug 21, 2026	40.20	40.61	38.50	38.94	+0.35%	22,401
Aug 20, 2026	38.43	38.80	38.03	38.80	+3.30%	14,272
Aug 19, 2026	36.37	38.02	35.88	37.56	+1.98%	23,444
Aug 18, 2026	38.02	38.05	36.62	36.83	-5.48%	8,620
Aug 17, 2026	38.37	39.26	38.37	38.97	+2.64%	10,603
Aug 14, 2026	37.74	38.08	37.23	37.97	+1.16%	9,494
Aug 13, 2026	38.55	38.68	37.45	37.53	-1.18%	4,196
Aug 12, 2026	38.70	38.70	37.55	37.98	+3.12%	9,120
Aug 11, 2026	37.46	37.46	36.59	36.83	+1.03%	4,071
Aug 10, 2026	36.69	36.89	36.31	36.46	-2.69%	15,287
Aug 7, 2026	37.36	37.53	36.80	37.47	+0.10%	4,564
Aug 6, 2026	38.02	38.52	37.43	37.43	-1.98%	2,492
Aug 5, 2026	39.82	39.82	38.18	38.18	-2.51%	6,786
Aug 4, 2026	39.83	39.83	39.08	39.17	-0.98%	9,566
Aug 3, 2026	37.24	39.95	37.24	39.56	+5.60%	18,603
Jul 31, 2026	39.38	39.38	37.13	37.46	-2.28%	7,111
Jul 30, 2026	36.85	38.33	36.78	38.33	+11.40%	4,705
Jul 29, 2026	36.95	36.95	34.41	34.41	-7.55%	6,431
Jul 28, 2026	36.16	37.39	36.02	37.22	-3.09%	8,111
Jul 27, 2026	39.58	39.72	37.70	38.40	-1.65%	17,702
Jul 24, 2026	40.38	40.38	38.98	39.05	-4.76%	1,897
Jul 23, 2026	40.91	41.29	40.91	41.00	+0.30%	4,049
Jul 22, 2026	40.14	41.39	39.69	40.88	-0.21%	2,708
Jul 21, 2026	40.33	41.43	40.16	40.97	+5.06%	6,763
Jul 20, 2026	38.90	39.78	38.58	38.99	+4.69%	13,698
Jul 17, 2026	35.95	37.54	35.95	37.25	-1.41%	4,458
Jul 16, 2026	38.49	38.59	37.71	37.78	-5.85%	10,823
Jul 15, 2026	40.34	40.36	39.20	40.13	+0.64%	4,321
Jul 14, 2026	39.73	39.98	39.47	39.87	+0.79%	3,331
Jul 13, 2026	40.30	40.41	39.26	39.56	-4.13%	5,920
Jul 10, 2026	42.38	42.38	40.96	41.26	-1.53%	5,507
Jul 9, 2026	41.70	42.51	41.67	41.90	+2.57%	6,171
Jul 8, 2026	39.67	40.85	39.55	40.85	+1.82%	7,826
Jul 7, 2026	41.31	41.36	40.11	40.12	-4.40%	10,291
Jul 6, 2026	41.54	43.49	41.54	41.97	+4.08%	8,777
Jul 2, 2026	41.47	41.62	39.83	40.33	-4.27%	22,888
Jul 1, 2026	42.17	42.82	41.61	42.13	-2.77%	12,579
Jun 30, 2026	43.05	43.32	42.75	43.32	-0.65%	13,853
Jun 29, 2026	43.30	43.80	42.65	43.61	-1.01%	9,510
Jun 26, 2026	42.76	44.21	42.76	44.05	+0.64%	11,023
Jun 25, 2026	42.74	43.90	42.74	43.77	-0.81%	12,658
Jun 24, 2026	45.68	45.68	43.32	44.13	-3.93%	7,091
Jun 23, 2026	44.44	46.70	44.44	45.93	-2.45%	8,014
Jun 22, 2026	47.53	48.80	47.09	47.09	+0.38%	11,038
Jun 18, 2026	46.78	46.99	46.08	46.91	+2.93%	9,107
Jun 17, 2026	45.93	47.30	45.53	45.58	-0.96%	11,153
Jun 16, 2026	47.12	47.12	46.02	46.02	-0.35%	7,164
Jun 15, 2026	46.45	46.67	46.08	46.18	+4.57%	4,868
Jun 12, 2026	43.61	45.08	43.61	44.16	+1.46%	5,880
Jun 11, 2026	41.39	43.61	41.32	43.53	+5.56%	15,446
Jun 10, 2026	43.61	43.61	41.23	41.23	-4.20%	9,571
Jun 9, 2026	44.72	45.02	41.62	43.04	-2.29%	17,738
Jun 8, 2026	43.27	44.32	43.00	44.05	+4.81%	13,848
Jun 5, 2026	44.03	44.03	41.00	42.03	-7.79%	32,494
Jun 4, 2026	44.58	45.96	44.40	45.58	-1.64%	23,076
Jun 3, 2026	49.38	54.32	46.06	46.34	-1.79%	23,072
Jun 2, 2026	47.14	48.03	47.14	47.19	-0.64%	11,047
Jun 1, 2026	46.20	48.04	46.20	47.49	+0.89%	25,996
May 29, 2026	47.08	47.08	46.15	47.07	-0.32%	10,211
May 28, 2026	46.64	47.49	46.40	47.22	+0.14%	9,624
May 27, 2026	46.42	47.38	46.05	47.16	+2.02%	13,010
May 26, 2026	45.97	47.08	45.97	46.22	+3.02%	15,060
May 22, 2026	45.04	45.41	44.68	44.87	-0.53%	8,307
May 21, 2026	43.61	45.10	43.61	45.10	+4.06%	8,197
May 20, 2026	42.79	43.65	42.79	43.34	+2.74%	12,942
May 19, 2026	41.83	42.55	41.12	42.19	-1.08%	15,326
May 18, 2026	44.00	44.00	41.81	42.65	-3.53%	12,544
May 15, 2026	45.08	45.08	44.01	44.21	-4.85%	8,566
May 14, 2026	45.05	46.80	44.72	46.46	+2.35%	15,483
May 13, 2026	45.11	45.59	44.66	45.40	+0.59%	7,552
May 12, 2026	44.95	45.27	43.98	45.13	-1.41%	14,776
May 11, 2026	44.64	46.57	44.64	45.78	+2.11%	16,738
May 8, 2026	45.24	45.24	44.14	44.83	+0.68%	9,662
May 7, 2026	45.77	45.77	43.98	44.53	-3.70%	14,386
May 6, 2026	45.58	46.25	44.90	46.24	+5.34%	46,799
May 5, 2026	42.83	43.95	42.83	43.90	+4.23%	28,524
May 4, 2026	41.49	42.15	41.49	42.11	+2.91%	10,483
May 1, 2026	40.98	41.48	40.80	40.92	+1.29%	6,297
Apr 30, 2026	39.33	40.45	39.33	40.40	+4.56%	11,615
Apr 29, 2026	39.34	39.34	38.42	38.64	-1.96%	5,193
Apr 28, 2026	39.47	39.47	38.80	39.41	-2.22%	3,967
Apr 27, 2026	40.38	40.63	40.00	40.30	-0.64%	4,195
Apr 24, 2026	41.26	41.27	40.52	40.57	+0.21%	20,316
Apr 23, 2026	40.82	41.32	39.93	40.48	-0.80%	5,677
Apr 22, 2026	40.77	40.83	40.43	40.80	+3.88%	8,477
Apr 21, 2026	40.54	40.54	39.21	39.28	-3.07%	15,957
Apr 20, 2026	39.95	40.59	39.92	40.53	+0.27%	15,046
Apr 17, 2026	39.74	40.46	39.74	40.42	+3.02%	13,442
Apr 16, 2026	39.30	39.30	38.39	39.23	+0.10%	6,634
Apr 15, 2026	38.84	39.20	38.51	39.20	+0.64%	8,119
Apr 14, 2026	38.22	39.45	38.22	38.95	+3.91%	24,404
Apr 13, 2026	35.64	37.54	35.64	37.48	+3.65%	28,267
Apr 10, 2026	36.04	36.71	36.04	36.16	+1.12%	17,938
Apr 9, 2026	35.32	36.31	35.16	35.76	+0.34%	9,370
Apr 8, 2026	35.68	35.97	35.04	35.64	+3.15%	16,615
Apr 7, 2026	32.91	34.55	32.45	34.55	+3.81%	11,359
Apr 6, 2026	32.97	33.47	32.97	33.28	+1.48%	7,373
Apr 2, 2026	31.45	32.80	31.19	32.80	+0.60%	13,426
Apr 1, 2026	32.85	33.03	32.45	32.60	+0.72%	4,730
Mar 31, 2026	31.56	32.43	31.15	32.37	+5.76%	13,575
Mar 30, 2026	32.51	32.51	30.36	30.61	-4.24%	41,692
Mar 27, 2026	32.57	32.58	31.62	31.96	-3.81%	10,018
Mar 26, 2026	34.35	34.44	33.16	33.23	-5.04%	13,221
Mar 25, 2026	35.45	35.57	34.86	34.99	+1.81%	3,641
Mar 24, 2026	34.92	34.99	34.09	34.36	-1.55%	7,248
Mar 23, 2026	34.48	35.52	34.40	34.91	+3.05%	15,899
Mar 20, 2026	34.97	34.97	33.52	33.87	-3.52%	14,246
Mar 19, 2026	34.38	35.29	34.23	35.11	-0.57%	8,379
Mar 18, 2026	35.58	35.73	35.22	35.31	-1.92%	10,317
Mar 17, 2026	35.80	36.23	35.73	36.00	+0.52%	12,209
Mar 16, 2026	35.56	36.02	35.51	35.82	+4.38%	11,753
Mar 13, 2026	35.05	35.59	34.27	34.31	+0.23%	7,312
Mar 12, 2026	34.55	34.55	33.80	34.23	-2.77%	18,393
Mar 11, 2026	34.67	35.67	34.67	35.21	+1.76%	34,060
Mar 10, 2026	34.38	35.19	34.38	34.60	+1.47%	9,088
Mar 9, 2026	32.97	34.25	32.72	34.10	+2.68%	17,974
Mar 6, 2026	33.99	34.36	33.21	33.21	-5.14%	18,073
Mar 5, 2026	35.35	35.80	34.47	35.01	-2.34%	9,838
Mar 4, 2026	34.77	36.98	34.77	35.85	+6.32%	35,732
Mar 3, 2026	34.07	34.30	32.94	33.72	-4.75%	26,158
Mar 2, 2026	34.03	35.77	34.01	35.40	+1.83%	10,273
Feb 27, 2026	35.38	35.48	34.37	34.77	-4.12%	14,758
Feb 26, 2026	36.23	36.53	35.46	36.26	-0.26%	17,330
Feb 25, 2026	36.26	36.85	36.08	36.35	+2.29%	17,287
Feb 24, 2026	33.94	35.56	33.66	35.54	+3.80%	51,663
Feb 23, 2026	33.93	34.30	33.67	34.24	-0.84%	23,488
Feb 20, 2026	34.79	35.40	33.50	34.53	-1.57%	49,036
Feb 19, 2026	34.42	35.08	34.20	35.08	+1.18%	113,495
Feb 18, 2026	34.82	35.76	34.53	34.67	-0.91%	15,079
Feb 17, 2026	34.98	35.33	34.34	34.99	-1.33%	27,074
Feb 13, 2026	34.11	36.13	34.11	35.46	+3.30%	24,629
Feb 12, 2026	35.53	35.53	34.03	34.33	-2.86%	29,080
Feb 11, 2026	36.16	36.23	34.60	35.34	-1.81%	8,494
Feb 10, 2026	35.97	36.66	35.97	35.99	-1.34%	15,140
Feb 9, 2026	34.46	36.52	34.46	36.48	+5.01%	10,992
Feb 6, 2026	32.77	34.74	32.77	34.74	+11.24%	19,186
Feb 5, 2026	33.06	33.81	31.16	31.23	-8.44%	43,076
Feb 4, 2026	36.24	36.24	33.22	34.11	-7.16%	40,154
Feb 3, 2026	37.24	37.28	35.19	36.74	-0.49%	16,991
Feb 2, 2026	36.66	37.59	36.36	36.92	-2.53%	40,697
Jan 30, 2026	38.97	39.30	37.38	37.88	-4.49%	31,719
Jan 29, 2026	40.71	40.71	38.62	39.66	-3.05%	26,028
Jan 28, 2026	41.18	41.20	39.00	40.91	-0.23%	23,076
Jan 27, 2026	39.40	41.00	39.36	41.00	+4.89%	35,764
Jan 26, 2026	39.85	39.97	39.02	39.09	-1.91%	18,824
Jan 23, 2026	39.29	40.55	38.59	39.85	+1.61%	12,020
Jan 22, 2026	40.03	42.94	39.17	39.22	-1.63%	24,442
Jan 21, 2026	39.89	40.72	38.31	39.87	+0.13%	19,247
Jan 20, 2026	40.04	40.60	39.48	39.82	-3.68%	31,982
Jan 16, 2026	40.53	41.67	40.43	41.34	+2.10%	27,792
Jan 15, 2026	40.80	41.08	40.20	40.49	+0.30%	26,723
Jan 14, 2026	40.29	40.67	39.90	40.37	+0.25%	18,592
Jan 13, 2026	39.70	40.27	39.39	40.27	+2.34%	42,191
Jan 12, 2026	38.39	39.53	38.33	39.35	+2.21%	60,403
Jan 9, 2026	38.64	39.35	38.36	38.50	+1.21%	16,232
Jan 8, 2026	37.44	38.55	37.34	38.04	+1.39%	23,069
Jan 7, 2026	38.42	38.50	37.52	37.52	-3.15%	15,671
Jan 6, 2026	39.00	39.00	37.73	38.74	-0.56%	16,633
Jan 5, 2026	37.59	38.99	37.59	38.96	+5.93%	28,024
Jan 2, 2026	35.35	36.78	35.01	36.78	+5.78%	11,309
Dec 31, 2025	35.10	35.31	34.54	34.77	-0.54%	18,060
Dec 30, 2025	35.43	35.54	34.83	34.96	-1.33%	23,630
Dec 29, 2025	35.32	36.74	33.61	35.43	-0.53%	27,476
Dec 26, 2025	36.39	36.39	35.38	35.62	-1.71%	28,900
Dec 24, 2025	36.20	36.49	35.97	36.24	+0.22%	21,257
Dec 23, 2025	36.30	36.55	36.07	36.16	-1.50%	20,885
Dec 22, 2025	36.79	37.47	36.48	36.71	+0.58%	15,641
Dec 19, 2025	35.40	36.50	35.40	36.50	+4.79%	25,585
Dec 18, 2025	35.29	36.58	34.62	34.83	+1.90%	37,655
Dec 17, 2025	35.97	36.25	34.00	34.18	-3.75%	39,371
Dec 16, 2025	34.91	35.54	34.60	35.51	+1.84%	68,992
Dec 15, 2025	37.76	37.76	34.87	34.87	-6.76%	55,984
Dec 12, 2025	39.29	39.68	37.40	37.40	-4.81%	28,724
Dec 11, 2025	38.71	39.52	38.10	39.29	-0.41%	29,619
Dec 10, 2025	39.58	40.20	38.88	39.45	-0.43%	138,847
Dec 9, 2025	38.79	40.37	38.68	39.62	+1.56%	34,724
Dec 8, 2025	39.31	39.40	38.56	39.01	+0.49%	54,967
Dec 5, 2025	39.30	39.30	38.42	38.82	-1.85%	21,526
Dec 4, 2025	38.50	39.69	38.41	39.55	+2.36%	37,756
Dec 3, 2025	37.86	38.72	37.47	38.64	+2.99%	42,573
Dec 2, 2025	38.74	39.09	37.52	37.52	-2.01%	38,277
Dec 1, 2025	37.98	38.44	37.58	38.29	-2.74%	30,443
Nov 28, 2025	38.68	39.99	38.68	39.37	+3.01%	45,399
Nov 26, 2025	37.42	38.48	37.12	38.22	+3.63%	59,457
Nov 25, 2025	36.14	37.12	35.00	36.88	+0.41%	214,116
Nov 24, 2025	34.79	36.73	34.79	36.73	+7.59%	68,294
Nov 21, 2025	34.22	34.57	32.82	34.14	-1.27%	35,793
Nov 20, 2025	37.51	37.86	34.48	34.58	-3.65%	62,993
Nov 19, 2025	36.50	37.34	35.70	35.89	-1.86%	43,145
Nov 18, 2025	35.96	37.01	35.68	36.57	+0.72%	52,816
Nov 17, 2025	36.44	37.33	35.71	36.31	-0.79%	51,302
Nov 14, 2025	35.89	37.97	35.52	36.60	-1.53%	232,899
Nov 13, 2025	39.56	39.56	37.12	37.17	-7.84%	49,786
Nov 12, 2025	41.75	41.75	39.75	40.33	-4.68%	118,293
Nov 11, 2025	42.20	42.31	40.66	42.31	-1.67%	89,388
Nov 10, 2025	44.79	48.46	42.58	43.03	+0.09%	71,315
Nov 7, 2025	42.74	43.07	40.52	42.99	+0.14%	48,893
Nov 6, 2025	45.30	45.30	42.66	42.93	-6.08%	218,785

Daily open, high, low, close and volume for VanEck Onchain Economy ETF (NODE). Showing 249 trading days. Unadjusted prices.