MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NODE — VanEck Onchain Economy ETF
Cboe BZXVanEck Onchain Economy ETF
$39.64
+0.13(+0.32%)
- O
- 39.99
- H
- 40.02
- L
- 39.17
- V
- 9.97K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$39.64
Period Return+49.37%
Period High$54.32
Period Low$25.94
Avg Daily Volume23.7K
Total Trading Days350
NODE — Historical OHLCV Price & Volume Table
May 14, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $39.99 | $40.02 | $39.17 | $39.64 | +$0.13 | +0.32% | 9,972 | $39.53 | $39.17 $40.02 |
| Oct 2, 2026 | $40.45 | $40.82 | $39.32 | $39.51 | +$0.51 | +1.31% | 4,308 | $40.32 | $39.32 $40.82 |
| Oct 1, 2026 | $39.11 | $39.11 | $38.37 | $39.00 | $-0.10 | -0.27% | 9,527 | $38.77 | $38.37 $39.11 |
| Sep 30, 2026 | $40.69 | $40.73 | $39.11 | $39.11 | $-0.75 | -1.88% | 19,396 | $39.55 | $39.11 $40.73 |
| Sep 29, 2026 | $40.41 | $40.58 | $39.80 | $39.85 | $-0.26 | -0.64% | 19,032 | $40.07 | $39.80 $40.58 |
| Sep 28, 2026 | $40.99 | $40.99 | $40.11 | $40.11 | $-1.44 | -3.46% | 1,667 | $40.54 | $40.11 $40.99 |
| Sep 25, 2026 | $42.00 | $42.00 | $41.19 | $41.55 | $-0.95 | -2.24% | 6,513 | $41.49 | $41.19 $42.00 |
| Sep 24, 2026 | $42.33 | $42.83 | $41.93 | $42.50 | $-0.18 | -0.42% | 14,089 | $42.34 | $41.93 $42.83 |
| Sep 23, 2026 | $43.67 | $43.67 | $42.68 | $42.68 | $-1.32 | -2.99% | 24,429 | $43.07 | $42.68 $43.67 |
| Sep 22, 2026 | $43.77 | $44.48 | $43.77 | $44.00 | +$0.43 | +0.98% | 18,057 | $44.09 | $43.77 $44.48 |
| Sep 21, 2026 | $43.89 | $43.89 | $43.26 | $43.57 | +$1.36 | +3.23% | 17,879 | $43.54 | $43.26 $43.89 |
| Sep 18, 2026 | $41.02 | $42.21 | $40.93 | $42.21 | +$2.47 | +6.22% | 4,031 | $41.35 | $40.93 $42.21 |
| Sep 17, 2026 | $40.04 | $40.13 | $39.67 | $39.73 | +$1.30 | +3.38% | 3,498 | $39.86 | $39.67 $40.13 |
| Sep 16, 2026 | $38.79 | $38.90 | $38.23 | $38.44 | +$0.61 | +1.61% | 5,182 | $38.70 | $38.23 $38.90 |
| Sep 15, 2026 | $38.79 | $38.79 | $37.70 | $37.83 | $-1.65 | -4.17% | 8,425 | $37.96 | $37.70 $38.79 |
| Sep 14, 2026 | $38.87 | $39.97 | $38.87 | $39.47 | $-1.02 | -2.52% | 23,161 | $39.77 | $38.87 $39.97 |
| Sep 11, 2026 | $41.36 | $41.36 | $40.46 | $40.49 | +$0.90 | +2.28% | 3,900 | $40.75 | $40.46 $41.36 |
| Sep 10, 2026 | $39.89 | $40.45 | $39.59 | $39.59 | $-1.50 | -3.65% | 10,380 | $39.90 | $39.59 $40.45 |
| Sep 9, 2026 | $42.09 | $42.26 | $41.09 | $41.09 | $-0.95 | -2.26% | 22,643 | $41.71 | $41.09 $42.26 |
| Sep 8, 2026 | $41.83 | $42.57 | $41.83 | $42.04 | +$1.11 | +2.71% | 16,114 | $42.17 | $41.83 $42.57 |
| Sep 4, 2026 | $40.37 | $40.93 | $40.22 | $40.93 | +$0.52 | +1.29% | 4,047 | $40.62 | $40.22 $40.93 |
| Sep 3, 2026 | $38.13 | $40.45 | $38.13 | $40.41 | +$2.76 | +7.33% | 85,995 | $39.42 | $38.13 $40.45 |
| Sep 2, 2026 | $37.11 | $37.67 | $36.92 | $37.65 | +$0.72 | +1.96% | 11,044 | $37.24 | $36.92 $37.67 |
| Sep 1, 2026 | $37.08 | $37.59 | $36.84 | $36.93 | $-1.31 | -3.42% | 19,821 | $37.04 | $36.84 $37.59 |
| Aug 31, 2026 | $37.81 | $38.23 | $37.34 | $38.23 | +$0.51 | +1.36% | 3,454 | $37.65 | $37.34 $38.23 |
| Aug 28, 2026 | $39.49 | $39.49 | $37.50 | $37.72 | $-2.51 | -6.23% | 9,048 | $38.07 | $37.50 $39.49 |
| Aug 27, 2026 | $40.20 | $40.81 | $40.20 | $40.23 | +$1.11 | +2.83% | 8,732 | $40.42 | $40.20 $40.81 |
| Aug 26, 2026 | $39.54 | $39.54 | $39.05 | $39.12 | $-0.94 | -2.35% | 6,752 | $39.20 | $39.05 $39.54 |
| Aug 25, 2026 | $38.68 | $40.13 | $38.68 | $40.06 | +$1.54 | +4.00% | 17,127 | $39.78 | $38.68 $40.13 |
| Aug 24, 2026 | $38.95 | $39.31 | $38.52 | $38.52 | $-0.42 | -1.08% | 8,432 | $38.97 | $38.52 $39.31 |