Dark

NODE
VanEck Onchain Economy ETF
stock BATS ETF

At Close

Mar 2, 2026 3:49:55 PM EST

35.54USD+2.229%(+0.78)10,261

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 2, 2026 9:20:30 AM EST

34.02USD-2.143%(-0.75)150

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	35.5400	35.5400	35.5400	35.5400	+2.229%	10,261	0.000%
2026-02-27	35.3800	35.4800	34.3700	34.7650	-4.123%	14,758	+2.229%
2026-02-26	36.2300	36.5300	35.4600	36.2600	-0.259%	17,330	-1.986%
2026-02-25	36.2600	36.8500	36.0800	36.3543	+2.291%	17,287	-2.240%
2026-02-24	33.9400	35.5600	33.6600	35.5400	+3.797%	51,663	0.000%
2026-02-23	33.9300	34.3000	33.6720	34.2400	-0.840%	23,488	+3.797%
2026-02-20	34.7900	35.3950	33.5000	34.5300	-1.568%	49,036	+2.925%
2026-02-19	34.4200	35.0800	34.2000	35.0800	+1.183%	113,495	+1.311%
2026-02-18	34.8200	35.7620	34.5300	34.6700	-0.913%	15,079	+2.509%
2026-02-17	34.9800	35.3300	34.3400	34.9896	-1.331%	27,074	+1.573%
2026-02-13	34.1100	36.1350	34.1100	35.4617	+3.297%	24,629	+0.221%
2026-02-12	35.5300	35.5300	34.0300	34.3299	-2.858%	29,080	+3.525%
2026-02-11	36.1600	36.2300	34.6000	35.3400	-1.806%	8,494	+0.566%
2026-02-10	35.9700	36.6589	35.9700	35.9900	-1.343%	15,140	-1.250%
2026-02-09	34.4600	36.5200	34.4600	36.4800	+5.009%	10,992	-2.577%
2026-02-06	32.7700	34.7400	32.7700	34.7400	+11.239%	19,186	+2.303%
2026-02-05	33.0600	33.8099	31.1600	31.2300	-8.443%	43,071	+13.801%
2026-02-04	36.2400	36.2400	33.2200	34.1100	-7.158%	40,154	+4.192%
2026-02-03	37.2400	37.2799	35.1933	36.7400	-0.488%	16,991	-3.266%
2026-02-02	36.6600	37.5899	36.3600	36.9200	-2.534%	40,697	-3.738%
2026-01-30	38.9700	39.3050	37.3850	37.8800	-4.488%	31,719	-6.177%
2026-01-29	40.7100	40.7100	38.6220	39.6600	-3.046%	26,028	-10.388%
2026-01-28	41.1800	41.2050	39.0000	40.9060	-0.229%	23,076	-13.118%
2026-01-27	39.4000	41.0000	39.3600	41.0000	+4.886%	35,764	-13.317%
2026-01-26	39.8500	39.9694	39.0200	39.0900	-1.907%	18,824	-9.082%
2026-01-23	39.2900	40.5515	38.5886	39.8500	+1.606%	12,020	-10.816%
2026-01-22	40.0300	42.9422	39.1700	39.2200	-1.630%	24,442	-9.383%
2026-01-21	39.8900	40.7215	38.3100	39.8700	+0.126%	19,247	-10.860%
2026-01-20	40.0400	40.6000	39.4750	39.8200	-3.677%	31,982	-10.748%
2026-01-16	40.5300	41.6651	40.4300	41.3400	+2.099%	27,792	-14.030%
2026-01-15	40.8000	41.0799	40.2048	40.4900	+0.297%	26,723	-12.225%
2026-01-14	40.2900	40.6700	39.9000	40.3700	+0.248%	18,592	-11.964%
2026-01-13	39.7000	40.2700	39.3900	40.2700	+2.338%	42,191	-11.746%
2026-01-12	38.3900	39.5300	38.3300	39.3500	+2.208%	60,403	-9.682%
2026-01-09	38.6400	39.3500	38.3600	38.5000	+1.209%	16,232	-7.688%
2026-01-08	37.4400	38.5500	37.3400	38.0400	+1.386%	23,069	-6.572%
2026-01-07	38.4200	38.5000	37.5200	37.5200	-3.149%	15,671	-5.277%
2026-01-06	39.0000	39.0000	37.7300	38.7400	-0.565%	16,633	-8.260%
2026-01-05	37.5900	38.9900	37.5900	38.9600	+5.927%	28,024	-8.778%
2026-01-02	35.3500	36.7800	35.0100	36.7800	+5.781%	11,309	-3.371%
2025-12-31	35.1000	35.3059	34.5400	34.7700	-0.543%	18,060	+2.215%
2025-12-30	35.4300	35.5400	34.8300	34.9600	-1.327%	23,630	+1.659%
2025-12-29	35.3200	36.7400	33.6100	35.4300	-0.533%	27,476	+0.310%
2025-12-26	36.3900	36.3900	35.3800	35.6200	-1.711%	28,900	-0.225%
2025-12-24	36.2000	36.4950	35.9700	36.2400	+0.221%	21,257	-1.932%
2025-12-23	36.3050	36.5550	36.0700	36.1600	-1.498%	20,885	-1.715%
2025-12-22	36.7900	37.4700	36.4800	36.7100	+0.575%	15,641	-3.187%
2025-12-19	35.4000	36.5000	35.4000	36.5000	+4.795%	25,585	-2.630%
2025-12-18	35.2900	36.5800	34.6200	34.8300	+1.902%	37,655	+2.038%
2025-12-17	35.9700	36.2500	34.0000	34.1800	-3.745%	39,371	+3.979%
2025-12-16	34.9100	35.5400	34.6000	35.5100	+1.835%	68,992	+0.084%
2025-12-15	37.7600	37.7600	34.8700	34.8700	-6.765%	55,984	+1.921%
2025-12-12	39.2900	39.6800	37.4000	37.4000	-4.810%	28,724	-4.973%
2025-12-11	38.7100	39.5200	38.1000	39.2900	-0.406%	29,619	-9.544%
2025-12-10	39.5800	40.1950	38.8850	39.4500	-0.429%	138,847	-9.911%
2025-12-09	38.7900	40.3700	38.6800	39.6200	+1.564%	34,724	-10.298%
2025-12-08	39.3100	39.4000	38.5600	39.0100	+0.489%	54,967	-8.895%
2025-12-05	39.3000	39.3000	38.4200	38.8200	-1.846%	21,526	-8.449%
2025-12-04	38.5000	39.6900	38.4100	39.5500	+2.355%	37,756	-10.139%
2025-12-03	37.8600	38.7200	37.4738	38.6400	+2.985%	42,573	-8.023%
2025-12-02	38.7400	39.0900	37.5200	37.5200	-2.011%	38,277	-5.277%
2025-12-01	37.9800	38.4400	37.5760	38.2900	-2.743%	30,443	-7.182%
2025-11-28	38.6800	39.9950	38.6800	39.3700	+3.009%	45,399	-9.728%
2025-11-26	37.4200	38.4799	37.1200	38.2200	+3.633%	59,457	-7.012%
2025-11-25	36.1400	37.1200	35.0000	36.8800	+0.408%	214,116	-3.633%
2025-11-24	34.7900	36.7300	34.7900	36.7300	+7.586%	68,294	-3.240%
2025-11-21	34.2200	34.5699	32.8201	34.1400	-1.272%	35,793	+4.101%
2025-11-20	37.5100	37.8600	34.4809	34.5800	-3.650%	62,993	+2.776%
2025-11-19	36.5000	37.3395	35.7040	35.8900	-1.859%	43,145	-0.975%
2025-11-18	35.9600	37.0100	35.6800	36.5700	+0.716%	52,816	-2.817%
2025-11-17	36.4400	37.3300	35.7100	36.3100	-0.792%	51,302	-2.121%
2025-11-14	35.8900	37.9700	35.5200	36.6000	-1.533%	232,899	-2.896%
2025-11-13	39.5600	39.5600	37.1200	37.1700	-7.835%	49,786	-4.385%
2025-11-12	41.7500	41.7500	39.7500	40.3300	-4.680%	118,293	-11.877%
2025-11-11	42.2000	42.3100	40.6600	42.3100	-1.673%	89,388	-16.001%
2025-11-10	44.7900	48.4600	42.5800	43.0300	+0.093%	71,315	-17.406%
2025-11-07	42.7400	43.0700	40.5150	42.9900	+0.140%	48,893	-17.330%
2025-11-06	45.3000	45.3000	42.6600	42.9300	-6.082%	218,785	-17.214%
2025-11-05	44.6300	45.8000	44.3700	45.7100	+4.289%	91,609	-22.249%
2025-11-04	44.6500	46.4700	43.8200	43.8300	-5.539%	31,151	-18.914%
2025-11-03	46.9300	48.7000	45.5199	46.4000	+2.248%	93,311	-23.405%
2025-10-31	45.7000	45.9500	44.7000	45.3800	+2.253%	16,910	-21.684%
2025-10-30	45.4600	45.5000	44.1500	44.3800	-3.185%	42,661	-19.919%
2025-10-29	46.4500	46.8385	45.1800	45.8400	-0.801%	30,508	-22.469%
2025-10-28	46.8800	48.1799	46.2100	46.2100	-1.576%	37,250	-23.090%
2025-10-27	47.0300	47.0300	46.3300	46.9500	+2.444%	22,056	-24.302%
2025-10-24	44.9600	45.8300	44.7100	45.8300	+5.575%	29,852	-22.453%
2025-10-23	42.2900	43.7600	42.1200	43.4100	+3.406%	35,305	-18.129%
2025-10-22	43.6300	44.1085	40.8100	41.9800	-5.832%	43,842	-15.341%
2025-10-21	45.5500	45.7200	44.2000	44.5800	-2.791%	18,088	-20.278%
2025-10-20	46.0200	46.8200	45.5600	45.8600	+4.109%	25,112	-22.503%
2025-10-17	43.8400	44.4890	42.7904	44.0500	-2.436%	48,698	-19.319%
2025-10-16	48.1000	48.1000	45.0501	45.1500	-5.643%	84,100	-21.285%
2025-10-15	48.2000	48.8289	46.7199	47.8500	+1.545%	44,097	-25.726%
2025-10-14	45.4100	48.0469	44.2600	47.1221	+0.774%	95,812	-24.579%
2025-10-13	45.8600	46.8250	45.2400	46.7600	+4.796%	23,777	-23.995%
2025-10-10	47.7200	48.8755	44.3900	44.6200	-4.597%	135,720	-20.350%
2025-10-09	46.1700	46.7700	45.4150	46.7700	+1.696%	191,827	-24.011%
2025-10-08	45.2200	46.2490	44.7800	45.9900	+2.314%	80,615	-22.722%
2025-10-07	45.6300	45.6300	43.5248	44.9500	-0.410%	49,069	-20.934%
2025-10-06	44.8600	45.6400	44.5900	45.1350	+3.568%	73,483	-21.258%
2025-10-03	43.1500	44.4300	43.0000	43.5800	+1.420%	54,726	-18.449%
2025-10-02	42.2600	43.0400	41.9884	42.9700	+3.095%	39,659	-17.291%
2025-10-01	41.1700	41.8700	40.8858	41.6800	+1.882%	25,677	-14.731%
2025-09-30	40.9000	41.1050	40.2600	40.9100	-0.122%	26,986	-13.126%
2025-09-29	39.6000	40.9600	39.6000	40.9600	+5.458%	36,177	-13.232%
2025-09-26	39.0900	39.4300	38.2707	38.8400	-0.893%	20,170	-8.496%
2025-09-25	39.8100	40.2699	38.8300	39.1900	-3.967%	29,107	-9.314%
2025-09-24	40.8000	41.4000	40.5650	40.8091	+1.038%	25,417	-12.912%
2025-09-23	41.3900	41.3900	40.1284	40.3900	-0.859%	34,460	-12.008%
2025-09-22	39.9900	41.0100	39.5000	40.7400	+1.672%	35,684	-12.764%
2025-09-19	39.9700	40.4000	39.8755	40.0700	-0.160%	25,462	-11.305%
2025-09-18	39.7600	40.3500	39.5130	40.1342	+2.855%	22,325	-11.447%
2025-09-17	38.6100	39.2795	38.2300	39.0200	-0.051%	20,886	-8.919%
2025-09-16	38.7200	39.0400	38.1600	39.0400	+1.459%	25,750	-8.965%
2025-09-15	38.0500	38.4787	38.0500	38.4787	+1.554%	19,606	-7.637%
2025-09-12	37.0500	37.8900	37.0500	37.8900	+3.102%	24,919	-6.202%
2025-09-11	36.5700	37.0500	36.4600	36.7500	+1.128%	17,913	-3.293%
2025-09-10	35.5100	36.4090	35.5100	36.3400	+3.385%	15,045	-2.201%
2025-09-09	34.3000	35.1600	34.1400	35.1500	+4.025%	25,432	+1.110%
2025-09-08	33.5100	34.0000	33.3350	33.7900	+1.441%	12,134	+5.179%
2025-09-05	33.6800	33.6801	32.6900	33.3100	+0.131%	106,978	+6.695%
2025-09-04	33.6700	33.7000	33.1400	33.2664	-1.724%	18,195	+6.835%
2025-09-03	34.1200	34.3500	33.7000	33.8500	-0.907%	11,644	+4.993%
2025-09-02	33.4600	34.3920	33.1102	34.1597	+0.349%	11,350	+4.041%
2025-08-29	34.3200	34.4986	33.7100	34.0408	-0.802%	16,156	+4.404%
2025-08-28	34.2400	34.7096	34.2299	34.3160	+1.108%	21,001	+3.567%
2025-08-27	33.8900	34.1900	33.7200	33.9400	-0.059%	10,367	+4.714%
2025-08-26	33.3400	33.9800	33.2900	33.9600	+1.192%	14,931	+4.653%
2025-08-25	33.5900	33.7900	33.2100	33.5600	-1.699%	29,082	+5.900%
2025-08-22	32.9000	34.3000	32.6768	34.1400	+3.643%	36,733	+4.101%
2025-08-21	32.7900	33.1500	32.6100	32.9400	-0.343%	37,610	+7.893%
2025-08-20	32.0200	33.0535	32.0199	33.0535	+1.047%	6,572	+7.523%
2025-08-19	33.9600	33.9600	32.6322	32.7111	-3.649%	8,505	+8.648%
2025-08-18	33.6618	34.1200	30.8300	33.9500	+1.025%	19,246	+4.683%
2025-08-15	33.8384	33.8384	33.5000	33.6056	-1.014%	10,492	+5.756%
2025-08-14	32.9900	34.0500	32.9900	33.9500	+4.942%	13,159	+4.683%
2025-08-13	32.5900	32.7300	31.9900	32.3511	+0.376%	26,001	+9.857%
2025-08-12	31.8893	32.2300	31.8450	32.2300	+1.672%	7,855	+10.270%
2025-08-11	31.6000	32.3700	31.6000	31.7000	+0.564%	13,700	+12.114%
2025-08-08	31.5900	31.5900	31.2300	31.5223	+0.448%	7,851	+12.746%
2025-08-07	31.6700	31.8450	31.1398	31.3817	+0.260%	6,888	+13.251%
2025-08-06	31.0200	31.3002	31.0200	31.3002	+1.436%	5,970	+13.546%
2025-08-05	31.1100	31.1100	30.4210	30.8570	-0.703%	6,849	+15.176%
2025-08-04	30.4000	31.0756	30.4000	31.0756	+3.241%	11,320	+14.366%
2025-08-01	30.0300	30.6800	29.7300	30.1000	-4.570%	7,400	+18.073%
2025-07-31	31.0700	32.0400	31.0700	31.5416	+0.483%	12,129	+12.677%
2025-07-30	31.3500	31.7500	31.1700	31.3900	-0.111%	7,319	+13.221%
2025-07-29	31.7600	31.7949	31.1182	31.4250	-1.278%	7,035	+13.095%
2025-07-28	32.5800	32.5800	31.7640	31.8317	-0.285%	8,533	+11.650%
2025-07-25	32.3500	32.3567	31.6800	31.9228	-1.085%	5,909	+11.331%
2025-07-24	32.2700	32.4800	32.1435	32.2729	+0.172%	4,145	+10.123%
2025-07-23	32.3000	32.4000	31.8800	32.2175	-0.126%	179,778	+10.313%
2025-07-22	31.9900	32.2583	31.4600	32.2583	+0.870%	7,032	+10.173%
2025-07-21	32.6900	33.1796	31.9800	31.9800	-1.362%	7,551	+11.132%
2025-07-18	32.7550	33.0200	32.1201	32.4217	+0.449%	11,850	+9.618%
2025-07-17	32.0100	32.3000	31.8545	32.2767	+1.460%	19,218	+10.110%
2025-07-16	31.3100	31.8123	31.2500	31.8123	+2.786%	6,105	+11.718%
2025-07-15	31.4500	31.4500	30.9500	30.9500	-1.559%	11,056	+14.830%
2025-07-14	31.6278	31.6278	31.3200	31.4403	+1.796%	15,195	+13.040%
2025-07-11	31.1300	31.2800	30.8600	30.8855	-0.112%	8,284	+15.070%
2025-07-10	30.3722	30.9890	30.3722	30.9200	+1.047%	4,969	+14.942%
2025-07-09	29.9200	30.8800	29.9200	30.5997	+1.240%	7,012	+16.145%
2025-07-08	30.5976	30.5976	30.2250	30.2250	-0.060%	5,260	+17.585%
2025-07-07	30.1000	30.4300	30.0900	30.2432	-2.724%	17,409	+17.514%
2025-07-03	31.0800	31.0900	31.0100	31.0900	+0.957%	5,014	+14.313%
2025-07-02	30.1201	30.7952	30.1201	30.7952	+3.343%	5,579	+15.408%
2025-07-01	30.4000	30.4000	29.7990	29.7990	-1.832%	2,879	+19.266%
2025-06-30	29.8950	30.4000	29.8950	30.3550	+2.288%	8,516	+17.081%
2025-06-27	29.9400	30.0400	29.3900	29.6761	-0.592%	24,887	+19.760%
2025-06-26	29.1600	29.8528	29.0450	29.8528	+3.036%	2,600	+19.051%
2025-06-25	29.4000	29.4000	28.9733	28.9733	-0.230%	2,441	+22.665%
2025-06-24	28.7378	29.0400	28.7000	29.0400	+3.204%	4,132	+22.383%
2025-06-23	27.7800	28.1400	27.6800	28.1385	-0.450%	4,166	+26.304%
2025-06-20	28.9300	28.9300	28.1622	28.2656	+0.188%	3,373	+25.736%
2025-06-18	27.7500	28.3100	27.5500	28.2126	+1.478%	1,612	+25.972%
2025-06-17	28.1700	28.1700	27.7400	27.8016	-2.210%	2,133	+27.834%
2025-06-16	27.9950	28.5000	27.9950	28.4300	+2.998%	6,939	+25.009%
2025-06-13	27.4500	27.7000	27.4500	27.6026	-1.141%	4,611	+28.756%
2025-06-12	27.8924	28.1100	27.8888	27.9212	-0.836%	2,630	+27.287%
2025-06-11	27.9900	28.3484	27.9900	28.1566	+0.059%	2,294	+26.223%
2025-06-10	28.2400	28.2400	27.9500	28.1400	-0.425%	5,019	+26.297%
2025-06-09	28.8100	28.8100	28.0050	28.2600	+0.498%	5,391	+25.761%
2025-06-06	32.4100	32.4100	27.5442	28.1200	+4.438%	7,719	+26.387%
2025-06-05	27.5500	27.6500	26.9250	26.9250	-1.908%	5,596	+31.996%
2025-06-04	27.2500	27.4700	27.2200	27.4488	+0.637%	5,535	+29.477%
2025-06-03	26.5900	27.2750	26.5900	27.2750	+2.589%	1,856	+30.302%
2025-06-02	26.2590	26.6000	26.2590	26.5868	+0.640%	18,819	+33.675%
2025-05-30	26.2600	26.4177	26.1699	26.4177	-0.755%	4,206	+34.531%
2025-05-29	27.3800	27.3800	26.5900	26.6186	-1.120%	5,611	+33.516%
2025-05-28	27.2600	27.2600	26.9202	26.9202	-2.250%	1,934	+32.020%
2025-05-27	27.7300	27.7300	27.2800	27.5398	+1.380%	4,275	+29.050%
2025-05-23	26.6800	27.2400	26.6800	27.1650	-1.242%	4,910	+30.830%
2025-05-22	27.6000	27.6800	27.3750	27.5066	+0.222%	19,109	+29.205%
2025-05-21	27.2722	28.0350	27.1750	27.4456	+1.003%	13,815	+29.493%
2025-05-20	27.1400	27.2900	27.0000	27.1731	+0.345%	2,957	+30.791%
2025-05-19	26.5500	27.1099	26.4050	27.0798	+0.788%	14,502	+31.242%
2025-05-16	26.6000	26.9550	26.5800	26.8682	+2.101%	17,558	+32.275%
2025-05-15	26.3700	26.4100	25.9400	26.3152	-0.838%	17,999	+35.055%
2025-05-14	26.5700	26.7800	26.4900	26.5375	0.000%	40,742	+33.924%

.dark-mode .ft9HxS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ft9HxS{ color: #333333; background-color: white; border: 2px solid #333333; }NODEVanEck Onchain Economy ETFstock BATS ETF

NODE
VanEck Onchain Economy ETF
stock BATS ETF