VanEck Onchain Economy ETF (NODE)

BATS: NODE · Real-Time Price · USD

39.41

-0.89 (-2.22%)

At close: Apr 28, 2026, 4:00 PM EDT

39.41

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.47	39.62	39.09	39.36	39.36	-2.34%	341
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	1.82%	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
Mar 19, 2026	34.38	35.29	34.23	35.11	35.11	-0.57%	8,378
Mar 18, 2026	35.58	35.74	35.22	35.31	35.31	-1.92%	10,316
Mar 17, 2026	35.80	36.23	35.73	36.00	36.00	0.52%	12,208
Mar 16, 2026	35.56	36.02	35.51	35.82	35.82	4.38%	11,752
Mar 13, 2026	35.05	35.59	34.27	34.31	34.31	0.23%	7,311
Mar 12, 2026	34.55	34.55	33.80	34.24	34.23	-2.77%	18,393
Mar 11, 2026	34.67	35.67	34.67	35.21	35.21	1.76%	34,059
Mar 10, 2026	34.38	35.20	34.38	34.60	34.60	1.47%	9,088
Mar 9, 2026	32.97	34.25	32.72	34.10	34.10	2.68%	17,974
Mar 6, 2026	33.99	34.36	33.21	33.21	33.21	-5.14%	18,073
Mar 5, 2026	35.35	35.80	34.47	35.01	35.01	-2.34%	9,837
Mar 4, 2026	34.77	36.98	34.77	35.85	35.85	6.32%	35,731
Mar 3, 2026	34.07	34.30	32.94	33.72	33.72	-4.75%	26,157
Mar 2, 2026	34.03	35.77	34.01	35.40	35.40	1.83%	10,272
Feb 27, 2026	35.38	35.48	34.37	34.77	34.77	-4.12%	14,757
Feb 26, 2026	36.23	36.53	35.46	36.26	36.26	-0.26%	17,330
Feb 25, 2026	36.26	36.85	36.08	36.35	36.35	2.29%	17,287
Feb 24, 2026	33.94	35.56	33.66	35.54	35.54	3.80%	51,662
Feb 23, 2026	33.93	34.30	33.67	34.24	34.24	-0.84%	23,488
Feb 20, 2026	34.79	35.40	33.50	34.53	34.53	-1.57%	49,036
Feb 19, 2026	34.42	35.08	34.20	35.08	35.08	1.18%	113,495
Feb 18, 2026	34.82	35.76	34.53	34.67	34.67	-0.91%	15,079
Feb 17, 2026	34.98	35.33	34.34	34.99	34.99	-1.33%	27,074
Feb 13, 2026	34.11	36.14	34.11	35.46	35.46	3.30%	24,629
Feb 12, 2026	35.53	35.53	34.03	34.33	34.33	-2.86%	29,080
Feb 11, 2026	36.16	36.23	34.60	35.34	35.34	-1.81%	8,494
Feb 10, 2026	35.97	36.66	35.97	35.99	35.99	-1.34%	15,140
Feb 9, 2026	34.46	36.52	34.46	36.48	36.48	5.01%	10,992
Feb 6, 2026	32.77	34.74	32.77	34.74	34.74	11.24%	19,186
Feb 5, 2026	33.06	33.81	31.16	31.23	31.23	-8.44%	43,076
Feb 4, 2026	36.24	36.24	33.22	34.11	34.11	-7.16%	40,154
Feb 3, 2026	37.24	37.28	35.19	36.74	36.74	-0.49%	16,991
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%	35,764
Jan 26, 2026	39.85	39.97	39.02	39.09	39.09	-1.91%	18,824
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