Skip to main content
VanEck Onchain Economy ETF (NODE)
BATS: NODE · Real-Time Price · USD
29.68
-0.18 (-0.59%)
At close: Jun 27, 2025, 4:00 PM
29.68
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

NODE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202529.9430.0429.3929.6829.68-0.59%24,887
Jun 26, 202529.1629.8529.0529.8529.853.04%2,600
Jun 25, 202529.4029.4028.9728.9728.97-0.23%2,441
Jun 24, 202528.7429.0428.7029.0429.043.20%4,132
Jun 23, 202527.7828.1427.6828.1428.14-0.45%4,166
Jun 20, 202528.9328.9328.1628.2728.270.19%3,373
Jun 18, 202527.7528.3127.5528.2128.211.48%1,612
Jun 17, 202528.1728.1727.7427.8027.80-2.21%2,133
Jun 16, 202528.0028.5028.0028.4328.433.00%6,939
Jun 13, 202527.4527.7027.4527.6027.60-1.14%4,611
Jun 12, 202527.8928.1127.8927.9227.92-0.84%2,630
Jun 11, 202527.9928.3527.9928.1628.160.06%2,294
Jun 10, 202528.2428.2427.9528.1428.14-0.42%5,019
Jun 9, 202528.8128.8128.0128.2628.260.50%5,391
Jun 6, 202529.5932.4127.5428.1228.124.44%7,719
Jun 5, 202527.5527.6526.9326.9326.93-1.91%5,596
Jun 4, 202527.2527.4727.2227.4527.450.64%5,535
Jun 3, 202526.5927.2826.5927.2827.282.59%1,856
Jun 2, 202526.2626.6026.2626.5926.590.64%18,819
May 30, 202526.2626.4226.1726.4226.42-0.76%4,206
May 29, 202527.3827.3826.5926.6226.62-1.12%5,611
May 28, 202527.2627.2626.9226.9226.92-2.25%1,934
May 27, 202527.7327.7327.2827.5427.541.38%4,275
May 23, 202526.6827.2426.6827.1727.17-1.24%4,910
May 22, 202527.6027.6827.3827.5127.510.22%19,109
May 21, 202527.2728.0427.1827.4527.451.00%13,815
May 20, 202527.1427.2927.0027.1727.170.34%2,957
May 19, 202526.5527.1126.4127.0827.080.79%14,502
May 16, 202526.6026.9626.5826.8726.872.10%17,558
May 15, 202526.3726.4125.9426.3226.32-0.84%17,999