Skip to main content

Vaneck Social Sentiment ETF (NY: BUZZ )

21.81 -0.52 (-2.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.74 24.94 24.50 24.51 187,608 -0.17(-0.68%)
May 27, 2021 24.36 24.69 24.22 24.68 219,144 +0.35(+1.43%)
May 26, 2021 23.88 24.34 23.88 24.33 282,865 +0.58(+2.46%)
May 25, 2021 23.74 23.90 23.59 23.75 118,708 +0.13(+0.55%)
May 24, 2021 23.30 23.74 23.23 23.62 167,903 +0.42(+1.79%)
May 21, 2021 23.36 23.48 23.19 23.20 149,574 +0.00(+0.00%)
May 20, 2021 23.04 23.24 22.97 23.20 121,050 +0.36(+1.56%)
May 19, 2021 22.48 22.85 22.41 22.85 298,443 -0.20(-0.86%)
May 18, 2021 22.99 23.33 22.89 23.05 124,838 +0.07(+0.30%)
May 17, 2021 22.69 22.98 22.61 22.98 166,518 +0.18(+0.78%)
May 14, 2021 22.30 22.86 22.25 22.80 145,086 +0.71(+3.23%)
May 13, 2021 22.22 22.54 21.73 22.08 271,703 +0.02(+0.09%)
May 12, 2021 22.49 22.72 22.02 22.06 307,793 -0.75(-3.30%)
May 11, 2021 21.90 22.87 21.88 22.82 337,550 +0.05(+0.22%)
May 10, 2021 23.42 23.42 22.76 22.77 460,683 -0.77(-3.28%)
May 07, 2021 23.48 23.70 23.40 23.54 167,343 +0.23(+0.98%)
May 06, 2021 23.41 23.42 22.98 23.31 319,290 -0.34(-1.42%)
May 05, 2021 24.04 24.06 23.56 23.65 231,001 -0.21(-0.87%)
May 04, 2021 23.95 24.03 23.34 23.86 373,141 -0.35(-1.43%)
May 03, 2021 24.66 24.68 24.14 24.20 281,758 -0.36(-1.45%)
Apr 30, 2021 24.48 24.82 24.47 24.56 156,542 -0.20(-0.80%)
Apr 29, 2021 25.15 25.20 24.47 24.76 238,705 -0.19(-0.75%)
Apr 28, 2021 24.95 25.07 24.81 24.95 122,463 -0.12(-0.47%)
Apr 27, 2021 24.98 25.13 24.89 25.07 267,786 +0.16(+0.64%)
Apr 26, 2021 24.56 24.95 24.48 24.91 282,751 +0.43(+1.74%)
Apr 23, 2021 24.16 24.52 24.15 24.48 155,028 +0.40(+1.65%)
Apr 22, 2021 24.48 24.59 23.95 24.09 219,551 -0.33(-1.34%)
Apr 21, 2021 23.67 24.41 23.54 24.41 181,759 +0.53(+2.20%)
Apr 20, 2021 24.25 24.31 23.61 23.89 406,915 -0.54(-2.19%)
Apr 19, 2021 24.71 24.76 24.24 24.42 361,127 -0.40(-1.60%)
Apr 16, 2021 24.86 24.90 24.65 24.82 336,197 -0.02(-0.08%)
Apr 15, 2021 24.98 24.98 24.67 24.84 338,915 +0.10(+0.40%)
Apr 14, 2021 25.01 25.22 24.66 24.74 530,504 -0.21(-0.83%)
Apr 13, 2021 24.61 24.98 24.61 24.95 502,914 +0.39(+1.57%)
Apr 12, 2021 24.71 24.72 24.36 24.56 260,163 -0.24(-0.96%)
Apr 09, 2021 24.63 24.80 24.58 24.80 236,781 +0.03(+0.12%)
Apr 08, 2021 24.56 24.78 24.52 24.77 296,477 +0.34(+1.38%)
Apr 07, 2021 24.57 24.72 24.37 24.43 297,075 -0.16(-0.64%)
Apr 06, 2021 24.29 24.69 24.29 24.59 308,729 +0.26(+1.06%)
Apr 05, 2021 24.54 24.59 24.20 24.33 426,540 +0.07(+0.29%)
Apr 01, 2021 24.22 24.42 24.14 24.26 499,805 +0.34(+1.41%)
Mar 31, 2021 23.58 24.06 23.58 23.93 331,587 +0.49(+2.07%)
Mar 30, 2021 23.01 23.48 22.89 23.44 252,280 +0.27(+1.15%)
Mar 29, 2021 23.41 23.53 22.97 23.17 320,305 -0.31(-1.31%)
Mar 26, 2021 23.44 23.65 22.90 23.48 311,974 +0.15(+0.64%)
Mar 25, 2021 22.84 23.40 22.71 23.33 652,912 +0.06(+0.26%)
Mar 24, 2021 24.23 24.25 23.26 23.27 1,393,945 -0.84(-3.49%)
Mar 23, 2021 24.62 24.67 24.03 24.12 1,205,580 -0.58(-2.37%)
Mar 22, 2021 24.68 24.90 24.46 24.70 522,127 +0.11(+0.44%)
Mar 19, 2021 24.26 24.61 24.00 24.59 1,321,072 +0.39(+1.60%)
Mar 18, 2021 24.87 24.91 24.13 24.20 695,290 -0.92(-3.67%)
Mar 17, 2021 24.45 25.19 24.40 25.13 955,850 +0.26(+1.04%)
Mar 16, 2021 25.35 25.35 24.66 24.87 1,056,069 -0.37(-1.45%)
Mar 15, 2021 25.11 25.24 24.85 25.24 1,392,623 +0.30(+1.19%)
Mar 12, 2021 24.57 24.95 24.40 24.94 1,282,214 +0.13(+0.52%)
Mar 11, 2021 24.45 24.83 24.29 24.81 1,400,270 +0.77(+3.22%)
Mar 10, 2021 24.22 24.42 23.86 24.04 1,535,767 +0.19(+0.79%)
Mar 09, 2021 23.55 24.01 23.28 23.85 1,386,878 +0.97(+4.24%)
Mar 08, 2021 23.51 23.80 22.86 22.88 2,179,253 -0.51(-2.16%)
Mar 05, 2021 23.61 23.61 21.95 23.38 3,044,956 +0.08(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.