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 (%)
Sep 30, 2021 24.45 24.75 24.26 24.43 64,303 +0.09(+0.37%)
Sep 29, 2021 24.77 24.90 24.32 24.34 70,713 -0.32(-1.29%)
Sep 28, 2021 25.31 25.31 24.61 24.66 119,296 -0.93(-3.64%)
Sep 27, 2021 25.55 25.66 25.41 25.59 31,020 -0.07(-0.27%)
Sep 24, 2021 25.62 25.72 25.47 25.66 33,329 -0.14(-0.54%)
Sep 23, 2021 25.50 25.92 25.49 25.80 57,586 +0.54(+2.12%)
Sep 22, 2021 24.93 25.32 24.92 25.27 48,273 +0.41(+1.63%)
Sep 21, 2021 25.03 25.13 24.69 24.86 54,787 +0.00(+0.00%)
Sep 20, 2021 24.96 25.17 24.44 24.86 111,266 -0.83(-3.24%)
Sep 17, 2021 25.67 25.78 25.49 25.69 32,478 -0.03(-0.12%)
Sep 16, 2021 25.50 25.80 25.50 25.72 67,799 +0.11(+0.43%)
Sep 15, 2021 25.33 25.61 25.17 25.61 55,872 +0.23(+0.90%)
Sep 14, 2021 25.67 25.79 25.28 25.38 58,385 -0.30(-1.16%)
Sep 13, 2021 25.91 25.91 25.28 25.68 78,307 -0.10(-0.38%)
Sep 10, 2021 26.20 26.30 25.76 25.78 45,319 -0.30(-1.14%)
Sep 09, 2021 25.81 26.19 25.81 26.08 49,703 +0.15(+0.57%)
Sep 08, 2021 26.24 26.28 25.77 25.93 43,819 -0.39(-1.47%)
Sep 07, 2021 26.12 26.33 26.08 26.32 58,631 +0.23(+0.87%)
Sep 03, 2021 26.08 26.16 25.93 26.09 36,354 -0.11(-0.42%)
Sep 02, 2021 26.20 26.43 26.09 26.20 33,606 +0.02(+0.08%)
Sep 01, 2021 26.22 26.39 26.16 26.18 49,219 +0.04(+0.15%)
Aug 31, 2021 25.91 26.24 25.91 26.14 47,648 +0.22(+0.84%)
Aug 30, 2021 25.86 26.07 25.69 25.92 90,784 +0.09(+0.35%)
Aug 27, 2021 25.55 25.86 25.51 25.83 77,006 +0.34(+1.32%)
Aug 26, 2021 25.74 25.97 25.43 25.49 55,524 -0.34(-1.30%)
Aug 25, 2021 25.77 26.11 25.71 25.83 63,595 +0.01(+0.04%)
Aug 24, 2021 25.25 25.98 25.25 25.82 113,419 +0.63(+2.52%)
Aug 23, 2021 24.65 25.23 24.65 25.19 88,960 +0.70(+2.87%)
Aug 20, 2021 24.20 24.48 24.20 24.48 87,094 +0.35(+1.44%)
Aug 19, 2021 24.43 24.56 24.05 24.14 102,531 -0.57(-2.33%)
Aug 18, 2021 24.77 25.10 24.67 24.71 50,666 -0.11(-0.44%)
Aug 17, 2021 24.69 25.03 24.52 24.82 94,536 -0.23(-0.91%)
Aug 16, 2021 25.24 25.24 24.71 25.05 74,998 -0.40(-1.56%)
Aug 13, 2021 25.54 25.56 25.38 25.44 47,144 -0.25(-0.96%)
Aug 12, 2021 25.66 25.78 25.47 25.69 68,331 +0.03(+0.12%)
Aug 11, 2021 25.92 25.93 25.33 25.66 67,864 -0.19(-0.73%)
Aug 10, 2021 26.12 26.31 25.84 25.85 72,190 +0.01(+0.04%)
Aug 09, 2021 25.39 25.94 25.34 25.84 92,147 +0.46(+1.80%)
Aug 06, 2021 25.59 25.68 25.29 25.38 59,987 -0.27(-1.04%)
Aug 05, 2021 25.21 25.70 25.19 25.65 90,264 +0.42(+1.65%)
Aug 04, 2021 25.21 25.48 25.21 25.24 78,207 +0.01(+0.04%)
Aug 03, 2021 25.24 25.24 24.81 25.23 129,100 -0.01(-0.04%)
Aug 02, 2021 25.31 25.49 25.19 25.24 89,684 +0.04(+0.16%)
Jul 30, 2021 25.23 25.56 25.10 25.20 64,017 -0.34(-1.32%)
Jul 29, 2021 25.69 25.97 25.51 25.53 59,652 -0.10(-0.39%)
Jul 28, 2021 25.18 25.73 25.12 25.63 88,964 +0.58(+2.33%)
Jul 27, 2021 25.31 25.37 24.63 25.05 78,253 -0.45(-1.75%)
Jul 26, 2021 25.24 25.61 25.20 25.49 56,926 +0.23(+0.90%)
Jul 23, 2021 25.23 25.30 24.98 25.27 70,966 +0.14(+0.55%)
Jul 22, 2021 25.33 25.36 24.95 25.13 58,146 -0.27(-1.05%)
Jul 21, 2021 24.93 25.43 24.93 25.39 79,845 +0.44(+1.75%)
Jul 20, 2021 24.25 25.04 24.16 24.96 141,478 +0.75(+3.11%)
Jul 19, 2021 23.63 24.22 23.54 24.20 131,971 -0.01(-0.04%)
Jul 16, 2021 24.84 24.87 24.14 24.21 111,934 -0.48(-1.93%)
Jul 15, 2021 24.85 25.11 24.41 24.69 147,347 -0.26(-1.03%)
Jul 14, 2021 25.57 25.63 24.92 24.95 102,068 -0.53(-2.06%)
Jul 13, 2021 25.72 25.80 25.45 25.47 76,640 -0.42(-1.61%)
Jul 12, 2021 26.00 26.06 25.75 25.89 90,292 -0.15(-0.57%)
Jul 09, 2021 25.82 26.11 25.69 26.04 91,496 +0.27(+1.04%)
Jul 08, 2021 25.14 25.81 25.06 25.77 168,288 +0.00(+0.00%)
Jul 07, 2021 26.31 26.32 25.60 25.77 145,593 -0.51(-1.92%)
Jul 06, 2021 26.31 26.39 26.04 26.28 92,464 -0.04(-0.15%)
Jul 02, 2021 26.55 26.65 26.26 26.32 58,410 +0.02(+0.08%)
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.