VanEck Onchain Economy ETF

NODE
🏛️ usa →
38.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.09 39.43 38.27 38.84 0.0M
2025-09-25 39.81 40.27 38.83 39.19 0.0M
2025-09-24 40.80 41.40 40.57 40.81 0.0M
2025-09-23 41.39 41.39 40.13 40.39 0.0M
2025-09-22 39.99 41.01 39.50 40.74 0.0M
2025-09-19 39.97 40.40 39.88 40.07 0.0M
2025-09-18 39.76 40.35 39.51 40.13 0.0M
2025-09-17 38.61 39.28 38.23 39.02 0.0M
2025-09-16 38.72 39.04 38.16 39.04 0.0M
2025-09-15 38.05 38.48 38.05 38.48 0.0M
2025-09-12 37.05 37.89 37.05 37.89 0.0M
2025-09-11 36.57 37.05 36.46 36.75 0.0M
2025-09-10 35.51 36.41 35.51 36.34 0.0M
2025-09-09 34.30 35.16 34.14 35.15 0.0M
2025-09-08 33.51 34.00 33.34 33.79 0.0M
2025-09-05 33.68 33.68 32.69 33.31 0.1M
2025-09-04 33.67 33.70 33.14 33.27 0.0M
2025-09-03 34.12 34.35 33.70 33.85 0.0M
2025-09-02 33.46 34.39 33.11 34.16 0.0M
2025-08-29 34.32 34.50 33.71 34.04 0.0M
2025-08-28 34.24 34.71 34.23 34.32 0.0M
2025-08-27 33.89 34.19 33.72 33.94 0.0M
2025-08-26 33.34 33.98 33.29 33.96 0.0M
2025-08-25 33.59 33.79 33.21 33.56 0.0M
2025-08-22 32.90 34.30 32.68 34.14 0.0M
2025-08-21 32.79 33.15 32.61 32.94 0.0M
2025-08-20 32.02 33.05 32.02 33.05 0.0M
2025-08-19 33.96 33.96 32.63 32.71 0.0M
2025-08-18 33.66 34.12 30.83 33.95 0.0M
2025-08-15 33.84 33.84 33.50 33.61 0.0M
2025-08-14 32.99 34.05 32.99 33.95 0.0M
2025-08-13 32.59 32.73 31.99 32.35 0.0M
2025-08-12 31.89 32.23 31.85 32.23 0.0M
2025-08-11 31.60 32.37 31.60 31.70 0.0M
2025-08-08 31.59 31.59 31.23 31.52 0.0M
2025-08-07 31.67 31.85 31.14 31.38 0.0M
2025-08-06 31.02 31.30 31.02 31.30 0.0M
2025-08-05 31.11 31.11 30.42 30.86 0.0M
2025-08-04 30.40 31.08 30.40 31.08 0.0M
2025-08-01 30.03 30.68 29.73 30.10 0.0M
2025-07-31 31.07 32.04 31.07 31.54 0.0M
2025-07-30 31.35 31.75 31.17 31.39 0.0M
2025-07-29 31.76 31.80 31.12 31.43 0.0M
2025-07-28 32.58 32.58 31.76 31.83 0.0M
2025-07-25 32.35 32.36 31.68 31.92 0.0M
2025-07-24 32.27 32.48 32.14 32.27 0.0M
2025-07-23 32.30 32.40 31.88 32.22 0.2M
2025-07-22 31.99 32.26 31.46 32.26 0.0M
2025-07-21 32.69 33.18 31.98 31.98 0.0M
2025-07-18 32.76 33.02 32.12 32.42 0.0M
2025-07-17 32.01 32.30 31.85 32.28 0.0M
2025-07-16 31.31 31.81 31.25 31.81 0.0M
2025-07-15 31.45 31.45 30.95 30.95 0.0M
2025-07-14 31.63 31.63 31.32 31.44 0.0M
2025-07-11 31.13 31.28 30.86 30.89 0.0M
2025-07-10 30.37 30.99 30.37 30.92 0.0M
2025-07-09 29.92 30.88 29.92 30.60 0.0M
2025-07-08 30.60 30.60 30.23 30.23 0.0M
2025-07-07 30.10 30.43 30.09 30.24 0.0M
2025-07-03 31.08 31.09 31.01 31.09 0.0M
2025-07-02 30.12 30.80 30.12 30.80 0.0M
2025-07-01 30.40 30.40 29.80 29.80 0.0M
2025-06-30 29.90 30.40 29.90 30.36 0.0M
2025-06-27 29.94 30.04 29.39 29.68 0.0M
2025-06-26 29.16 29.85 29.05 29.85 0.0M
2025-06-25 29.40 29.40 28.97 28.97 0.0M
2025-06-24 28.74 29.04 28.70 29.04 0.0M
2025-06-23 27.78 28.14 27.68 28.14 0.0M
2025-06-20 28.93 28.93 28.16 28.27 0.0M
2025-06-18 27.75 28.31 27.55 28.21 0.0M
2025-06-17 28.17 28.17 27.74 27.80 0.0M
2025-06-16 28.00 28.50 28.00 28.43 0.0M
2025-06-13 27.45 27.70 27.45 27.60 0.0M
2025-06-12 27.89 28.11 27.89 27.92 0.0M
2025-06-11 27.99 28.35 27.99 28.16 0.0M
2025-06-10 28.24 28.24 27.95 28.14 0.0M
2025-06-09 28.81 28.81 28.01 28.26 0.0M
2025-06-06 32.41 32.41 27.54 28.12 0.0M
2025-06-05 27.55 27.65 26.93 26.93 0.0M
2025-06-04 27.25 27.47 27.22 27.45 0.0M
2025-06-03 26.59 27.28 26.59 27.28 0.0M
2025-06-02 26.26 26.60 26.26 26.59 0.0M
2025-05-30 26.26 26.42 26.17 26.42 0.0M
2025-05-29 27.38 27.38 26.59 26.62 0.0M
2025-05-28 27.26 27.26 26.92 26.92 0.0M
2025-05-27 27.73 27.73 27.28 27.54 0.0M
2025-05-23 26.68 27.24 26.68 27.17 0.0M
2025-05-22 27.60 27.68 27.38 27.51 0.0M
2025-05-21 27.27 28.04 27.18 27.45 0.0M
2025-05-20 27.14 27.29 27.00 27.17 0.0M
2025-05-19 26.55 27.11 26.41 27.08 0.0M
2025-05-16 26.60 26.96 26.58 26.87 0.0M
2025-05-15 26.37 26.41 25.94 26.32 0.0M
2025-05-14 26.57 26.78 26.49 26.54 0.0M