Dark

NODE
VanEck Onchain Economy ETF
stock BATS ETF

At Close

Dec 5, 2025 3:59:30 PM EST

38.84USD-1.795%(-0.71)21,526

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	39.3000	39.3000	38.4200	38.8200	-1.846%	21,526	0.000%
2025-12-04	38.5000	39.6900	38.4100	39.5500	+2.355%	37,756	-1.846%
2025-12-03	37.8600	38.7200	37.4738	38.6400	+2.985%	42,573	+0.466%
2025-12-02	38.7400	39.0900	37.5200	37.5200	-2.011%	38,277	+3.465%
2025-12-01	37.9800	38.4400	37.5760	38.2900	-2.743%	30,443	+1.384%
2025-11-28	38.6800	39.9950	38.6800	39.3700	+3.009%	45,399	-1.397%
2025-11-26	37.4200	38.4799	37.1200	38.2200	+3.633%	59,457	+1.570%
2025-11-25	36.1400	37.1200	35.0000	36.8800	+0.408%	214,116	+5.260%
2025-11-24	34.7900	36.7300	34.7900	36.7300	+7.586%	68,294	+5.690%
2025-11-21	34.2200	34.5699	32.8201	34.1400	-1.272%	35,793	+13.708%
2025-11-20	37.5100	37.8600	34.4809	34.5800	-3.650%	62,993	+12.261%
2025-11-19	36.5000	37.3395	35.7040	35.8900	-1.859%	43,145	+8.164%
2025-11-18	35.9600	37.0100	35.6800	36.5700	+0.716%	52,816	+6.153%
2025-11-17	36.4400	37.3300	35.7100	36.3100	-0.792%	51,302	+6.913%
2025-11-14	35.8900	37.9700	35.5200	36.6000	-1.533%	232,899	+6.066%
2025-11-13	39.5600	39.5600	37.1200	37.1700	-7.835%	49,786	+4.439%
2025-11-12	41.7500	41.7500	39.7500	40.3300	-4.680%	118,293	-3.744%
2025-11-11	42.2000	42.3100	40.6600	42.3100	-1.673%	89,388	-8.249%
2025-11-10	44.7900	48.4600	42.5800	43.0300	+0.093%	71,315	-9.784%
2025-11-07	42.7400	43.0700	40.5150	42.9900	+0.140%	48,893	-9.700%
2025-11-06	45.3000	45.3000	42.6600	42.9300	-6.082%	218,785	-9.574%
2025-11-05	44.6300	45.8000	44.3700	45.7100	+4.289%	91,609	-15.073%
2025-11-04	44.6500	46.4700	43.8200	43.8300	-5.539%	31,151	-11.431%
2025-11-03	46.9300	48.7000	45.5199	46.4000	+2.248%	93,311	-16.336%
2025-10-31	45.7000	45.9500	44.7000	45.3800	+2.253%	16,910	-14.456%
2025-10-30	45.4600	45.5000	44.1500	44.3800	-3.185%	42,661	-12.528%
2025-10-29	46.4500	46.8385	45.1800	45.8400	-0.801%	30,508	-15.314%
2025-10-28	46.8800	48.1799	46.2100	46.2100	-1.576%	37,250	-15.992%
2025-10-27	47.0300	47.0300	46.3300	46.9500	+2.444%	22,056	-17.316%
2025-10-24	44.9600	45.8300	44.7100	45.8300	+5.575%	29,852	-15.296%
2025-10-23	42.2900	43.7600	42.1200	43.4100	+3.406%	35,305	-10.574%
2025-10-22	43.6300	44.1085	40.8100	41.9800	-5.832%	43,842	-7.527%
2025-10-21	45.5500	45.7200	44.2000	44.5800	-2.791%	18,088	-12.921%
2025-10-20	46.0200	46.8200	45.5600	45.8600	+4.109%	25,112	-15.351%
2025-10-17	43.8400	44.4890	42.7904	44.0500	-2.436%	48,698	-11.873%
2025-10-16	48.1000	48.1000	45.0501	45.1500	-5.643%	84,100	-14.020%
2025-10-15	48.2000	48.8289	46.7199	47.8500	+1.545%	44,097	-18.871%
2025-10-14	45.4100	48.0469	44.2600	47.1221	+0.774%	95,812	-17.618%
2025-10-13	45.8600	46.8250	45.2400	46.7600	+4.796%	23,777	-16.980%
2025-10-10	47.7200	48.8755	44.3900	44.6200	-4.597%	135,720	-12.999%
2025-10-09	46.1700	46.7700	45.4150	46.7700	+1.696%	191,827	-16.998%
2025-10-08	45.2200	46.2490	44.7800	45.9900	+2.314%	80,615	-15.590%
2025-10-07	45.6300	45.6300	43.5248	44.9500	-0.410%	49,069	-13.637%
2025-10-06	44.8600	45.6400	44.5900	45.1350	+3.568%	73,483	-13.991%
2025-10-03	43.1500	44.4300	43.0000	43.5800	+1.420%	54,726	-10.922%
2025-10-02	42.2600	43.0400	41.9884	42.9700	+3.095%	39,659	-9.658%
2025-10-01	41.1700	41.8700	40.8858	41.6800	+1.882%	25,677	-6.862%
2025-09-30	40.9000	41.1050	40.2600	40.9100	-0.122%	26,986	-5.109%
2025-09-29	39.6000	40.9600	39.6000	40.9600	+5.458%	36,177	-5.225%
2025-09-26	39.0900	39.4300	38.2707	38.8400	-0.893%	20,170	-0.051%
2025-09-25	39.8100	40.2699	38.8300	39.1900	-3.967%	29,107	-0.944%
2025-09-24	40.8000	41.4000	40.5650	40.8091	+1.038%	25,417	-4.874%
2025-09-23	41.3900	41.3900	40.1284	40.3900	-0.859%	34,460	-3.887%
2025-09-22	39.9900	41.0100	39.5000	40.7400	+1.672%	35,684	-4.713%
2025-09-19	39.9700	40.4000	39.8755	40.0700	-0.160%	25,462	-3.120%
2025-09-18	39.7600	40.3500	39.5130	40.1342	+2.855%	22,325	-3.275%
2025-09-17	38.6100	39.2795	38.2300	39.0200	-0.051%	20,886	-0.513%
2025-09-16	38.7200	39.0400	38.1600	39.0400	+1.459%	25,750	-0.564%
2025-09-15	38.0500	38.4787	38.0500	38.4787	+1.554%	19,606	+0.887%
2025-09-12	37.0500	37.8900	37.0500	37.8900	+3.102%	24,919	+2.454%
2025-09-11	36.5700	37.0500	36.4600	36.7500	+1.128%	17,913	+5.633%
2025-09-10	35.5100	36.4090	35.5100	36.3400	+3.385%	15,045	+6.824%
2025-09-09	34.3000	35.1600	34.1400	35.1500	+4.025%	25,432	+10.441%
2025-09-08	33.5100	34.0000	33.3350	33.7900	+1.441%	12,134	+14.886%
2025-09-05	33.6800	33.6801	32.6900	33.3100	+0.131%	106,978	+16.542%
2025-09-04	33.6700	33.7000	33.1400	33.2664	-1.724%	18,195	+16.694%
2025-09-03	34.1200	34.3500	33.7000	33.8500	-0.907%	11,644	+14.682%
2025-09-02	33.4600	34.3920	33.1102	34.1597	+0.349%	11,350	+13.643%
2025-08-29	34.3200	34.4986	33.7100	34.0408	-0.802%	16,156	+14.040%
2025-08-28	34.2400	34.7096	34.2299	34.3160	+1.108%	21,001	+13.125%
2025-08-27	33.8900	34.1900	33.7200	33.9400	-0.059%	10,367	+14.378%
2025-08-26	33.3400	33.9800	33.2900	33.9600	+1.192%	14,931	+14.311%
2025-08-25	33.5900	33.7900	33.2100	33.5600	-1.699%	29,082	+15.673%
2025-08-22	32.9000	34.3000	32.6768	34.1400	+3.643%	36,733	+13.708%
2025-08-21	32.7900	33.1500	32.6100	32.9400	-0.343%	37,610	+17.851%
2025-08-20	32.0200	33.0535	32.0199	33.0535	+1.047%	6,572	+17.446%
2025-08-19	33.9600	33.9600	32.6322	32.7111	-3.649%	8,505	+18.675%
2025-08-18	33.6618	34.1200	30.8300	33.9500	+1.025%	19,246	+14.345%
2025-08-15	33.8384	33.8384	33.5000	33.6056	-1.014%	10,492	+15.516%
2025-08-14	32.9900	34.0500	32.9900	33.9500	+4.942%	13,159	+14.345%
2025-08-13	32.5900	32.7300	31.9900	32.3511	+0.376%	26,001	+19.996%
2025-08-12	31.8893	32.2300	31.8450	32.2300	+1.672%	7,855	+20.447%
2025-08-11	31.6000	32.3700	31.6000	31.7000	+0.564%	13,700	+22.461%
2025-08-08	31.5900	31.5900	31.2300	31.5223	+0.448%	7,851	+23.151%
2025-08-07	31.6700	31.8450	31.1398	31.3817	+0.260%	6,888	+23.703%
2025-08-06	31.0200	31.3002	31.0200	31.3002	+1.436%	5,970	+24.025%
2025-08-05	31.1100	31.1100	30.4210	30.8570	-0.703%	6,849	+25.806%
2025-08-04	30.4000	31.0756	30.4000	31.0756	+3.241%	11,320	+24.921%
2025-08-01	30.0300	30.6800	29.7300	30.1000	-4.570%	7,400	+28.970%
2025-07-31	31.0700	32.0400	31.0700	31.5416	+0.483%	12,129	+23.076%
2025-07-30	31.3500	31.7500	31.1700	31.3900	-0.111%	7,319	+23.670%
2025-07-29	31.7600	31.7949	31.1182	31.4250	-1.278%	7,035	+23.532%
2025-07-28	32.5800	32.5800	31.7640	31.8317	-0.285%	8,533	+21.954%
2025-07-25	32.3500	32.3567	31.6800	31.9228	-1.085%	5,909	+21.606%
2025-07-24	32.2700	32.4800	32.1435	32.2729	+0.172%	4,145	+20.287%
2025-07-23	32.3000	32.4000	31.8800	32.2175	-0.126%	179,778	+20.494%
2025-07-22	31.9900	32.2583	31.4600	32.2583	+0.870%	7,032	+20.341%
2025-07-21	32.6900	33.1796	31.9800	31.9800	-1.362%	7,551	+21.388%
2025-07-18	32.7550	33.0200	32.1201	32.4217	+0.449%	11,850	+19.735%
2025-07-17	32.0100	32.3000	31.8545	32.2767	+1.460%	19,218	+20.273%
2025-07-16	31.3100	31.8123	31.2500	31.8123	+2.786%	6,105	+22.028%
2025-07-15	31.4500	31.4500	30.9500	30.9500	-1.559%	11,056	+25.428%
2025-07-14	31.6278	31.6278	31.3200	31.4403	+1.796%	15,195	+23.472%
2025-07-11	31.1300	31.2800	30.8600	30.8855	-0.112%	8,284	+25.690%
2025-07-10	30.3722	30.9890	30.3722	30.9200	+1.047%	4,969	+25.550%
2025-07-09	29.9200	30.8800	29.9200	30.5997	+1.240%	7,012	+26.864%
2025-07-08	30.5976	30.5976	30.2250	30.2250	-0.060%	5,260	+28.437%
2025-07-07	30.1000	30.4300	30.0900	30.2432	-2.724%	17,409	+28.359%
2025-07-03	31.0800	31.0900	31.0100	31.0900	+0.957%	5,014	+24.863%
2025-07-02	30.1201	30.7952	30.1201	30.7952	+3.343%	5,579	+26.059%
2025-07-01	30.4000	30.4000	29.7990	29.7990	-1.832%	2,879	+30.273%
2025-06-30	29.8950	30.4000	29.8950	30.3550	+2.288%	8,516	+27.887%
2025-06-27	29.9400	30.0400	29.3900	29.6761	-0.592%	24,887	+30.812%
2025-06-26	29.1600	29.8528	29.0450	29.8528	+3.036%	2,600	+30.038%
2025-06-25	29.4000	29.4000	28.9733	28.9733	-0.230%	2,441	+33.985%
2025-06-24	28.7378	29.0400	28.7000	29.0400	+3.204%	4,132	+33.678%
2025-06-23	27.7800	28.1400	27.6800	28.1385	-0.450%	4,166	+37.960%
2025-06-20	28.9300	28.9300	28.1622	28.2656	+0.188%	3,373	+37.340%
2025-06-18	27.7500	28.3100	27.5500	28.2126	+1.478%	1,612	+37.598%
2025-06-17	28.1700	28.1700	27.7400	27.8016	-2.210%	2,133	+39.632%
2025-06-16	27.9950	28.5000	27.9950	28.4300	+2.998%	6,939	+36.546%
2025-06-13	27.4500	27.7000	27.4500	27.6026	-1.141%	4,611	+40.639%
2025-06-12	27.8924	28.1100	27.8888	27.9212	-0.836%	2,630	+39.034%
2025-06-11	27.9900	28.3484	27.9900	28.1566	+0.059%	2,294	+37.872%
2025-06-10	28.2400	28.2400	27.9500	28.1400	-0.425%	5,019	+37.953%
2025-06-09	28.8100	28.8100	28.0050	28.2600	+0.498%	5,391	+37.367%
2025-06-06	32.4100	32.4100	27.5442	28.1200	+4.438%	7,719	+38.051%
2025-06-05	27.5500	27.6500	26.9250	26.9250	-1.908%	5,596	+44.178%
2025-06-04	27.2500	27.4700	27.2200	27.4488	+0.637%	5,535	+41.427%
2025-06-03	26.5900	27.2750	26.5900	27.2750	+2.589%	1,856	+42.328%
2025-06-02	26.2590	26.6000	26.2590	26.5868	+0.640%	18,819	+46.012%
2025-05-30	26.2600	26.4177	26.1699	26.4177	-0.755%	4,206	+46.947%
2025-05-29	27.3800	27.3800	26.5900	26.6186	-1.120%	5,611	+45.838%
2025-05-28	27.2600	27.2600	26.9202	26.9202	-2.250%	1,934	+44.204%
2025-05-27	27.7300	27.7300	27.2800	27.5398	+1.380%	4,275	+40.960%
2025-05-23	26.6800	27.2400	26.6800	27.1650	-1.242%	4,910	+42.904%
2025-05-22	27.6000	27.6800	27.3750	27.5066	+0.222%	19,109	+41.130%
2025-05-21	27.2722	28.0350	27.1750	27.4456	+1.003%	13,815	+41.443%
2025-05-20	27.1400	27.2900	27.0000	27.1731	+0.345%	2,957	+42.862%
2025-05-19	26.5500	27.1099	26.4050	27.0798	+0.788%	14,502	+43.354%
2025-05-16	26.6000	26.9550	26.5800	26.8682	+2.101%	17,558	+44.483%
2025-05-15	26.3700	26.4100	25.9400	26.3152	-0.838%	17,999	+47.519%
2025-05-14	26.5700	26.7800	26.4900	26.5375	0.000%	40,742	+46.284%

.dark-mode .Nh1blR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nh1blR{ color: #333333; background-color: white; border: 2px solid #333333; }NODEVanEck Onchain Economy ETFstock BATS ETF

NODE
VanEck Onchain Economy ETF
stock BATS ETF