VanEck Onchain Economy ETF (NODE)
29.97
+0.90
(+3.10%)
USD |
BATS |
Nov 09, 12:34
NODE Price : 29.97 for Nov. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | 28.71 | 29.07 | 27.96 | 29.07 | 16231.00 |
| Nov 05, 2026 | 29.49 | 29.52 | 26.43 | 27.75 | 22375.00 |
| Nov 04, 2026 | 30.42 | 31.06 | 30.06 | 30.18 | 24670.00 |
| Nov 03, 2026 | 29.74 | 31.26 | 29.65 | 31.26 | 34600.00 |
| Nov 02, 2026 | 30.04 | 30.59 | 29.13 | 29.19 | 19120.00 |
| Oct 30, 2026 | 30.64 | 30.89 | 29.76 | 30.23 | 25657.00 |
| Oct 29, 2026 | 32.44 | 33.39 | 32.26 | 32.65 | 18318.00 |
| Oct 28, 2026 | 32.58 | 33.37 | 32.29 | 33.37 | 12209.00 |
| Oct 27, 2026 | 31.69 | 32.49 | 31.69 | 32.45 | 11086.00 |
| Oct 26, 2026 | 30.81 | 31.74 | 30.81 | 31.20 | 28029.00 |
| Oct 23, 2026 | 31.61 | 32.12 | 31.31 | 31.34 | 9145.00 |
| Oct 22, 2026 | 33.00 | 33.00 | 31.68 | 31.92 | 18585.00 |
| Oct 21, 2026 | 33.97 | 34.37 | 33.47 | 34.12 | 9171.00 |
| Oct 20, 2026 | 32.04 | 33.84 | 32.03 | 33.03 | 26961.00 |
| Oct 19, 2026 | 33.66 | 33.66 | 32.63 | 32.77 | 17539.00 |
| Oct 16, 2026 | 34.17 | 34.29 | 32.56 | 32.78 | 140810.0 |
| Oct 15, 2026 | 32.65 | 34.84 | 32.02 | 34.82 | 35732.00 |
| Oct 14, 2026 | 35.51 | 35.51 | 33.72 | 33.97 | 15225.00 |
| Oct 13, 2026 | 36.30 | 36.61 | 35.87 | 36.43 | 26863.00 |
| Oct 12, 2026 | 37.34 | 37.54 | 36.85 | 36.97 | 8942.00 |
| Oct 09, 2026 | 37.19 | 37.37 | 37.18 | 37.37 | 5704.00 |
| Oct 08, 2026 | 37.53 | 37.76 | 36.55 | 37.00 | 16677.00 |
| Oct 07, 2026 | 38.88 | 38.88 | 38.28 | 38.68 | 7073.00 |
| Oct 06, 2026 | 40.19 | 40.32 | 39.85 | 39.94 | 7157.00 |
| Oct 05, 2026 | 39.99 | 40.02 | 39.16 | 39.56 | 9986.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median