Skip to main content

Vaneck Social Sentiment ETF (NY: BUZZ )

21.45 -0.14 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 14.23 14.36 14.23 14.36 7,604 +0.20(+1.41%)
Oct 30, 2023 14.17 14.21 14.06 14.16 14,179 +0.12(+0.84%)
Oct 27, 2023 14.16 14.23 14.05 14.05 4,698 -0.15(-1.04%)
Oct 26, 2023 14.37 14.37 14.15 14.19 7,132 -0.21(-1.45%)
Oct 25, 2023 14.69 14.69 14.39 14.40 14,545 -0.41(-2.75%)
Oct 24, 2023 14.77 14.95 14.74 14.81 5,675 +0.20(+1.36%)
Oct 23, 2023 14.46 14.76 14.46 14.61 10,088 +0.02(+0.14%)
Oct 20, 2023 14.76 14.76 14.59 14.59 6,427 -0.23(-1.54%)
Oct 19, 2023 15.05 15.08 14.75 14.82 8,312 -0.18(-1.23%)
Oct 18, 2023 15.29 15.30 14.98 15.01 6,713 -0.44(-2.86%)
Oct 17, 2023 15.22 15.54 15.22 15.45 6,563 +0.02(+0.13%)
Oct 16, 2023 15.27 15.47 15.27 15.43 7,091 +0.22(+1.44%)
Oct 13, 2023 15.44 15.46 15.21 15.21 4,514 -0.14(-0.91%)
Oct 12, 2023 15.65 15.65 15.35 15.35 3,657 -0.29(-1.87%)
Oct 11, 2023 15.66 15.76 15.52 15.64 6,943 +0.04(+0.23%)
Oct 10, 2023 15.39 15.71 15.39 15.60 7,564 +0.26(+1.66%)
Oct 09, 2023 15.07 15.35 15.07 15.35 6,524 +0.09(+0.58%)
Oct 06, 2023 14.81 15.30 14.81 15.26 3,897 +0.31(+2.04%)
Oct 05, 2023 15.02 15.05 14.78 14.95 9,127 -0.10(-0.64%)
Oct 04, 2023 14.91 15.05 14.86 15.05 5,430 +0.21(+1.41%)
Oct 03, 2023 15.11 15.11 14.84 14.84 5,088 -0.42(-2.74%)
Oct 02, 2023 15.29 15.35 15.17 15.26 8,170 -0.06(-0.39%)
Sep 29, 2023 15.44 15.51 15.24 15.32 11,603 +0.08(+0.55%)
Sep 28, 2023 14.99 15.33 14.99 15.24 4,394 +0.19(+1.23%)
Sep 27, 2023 14.98 15.07 14.88 15.05 10,414 +0.13(+0.85%)
Sep 26, 2023 14.95 15.11 14.92 14.92 10,062 -0.19(-1.24%)
Sep 25, 2023 14.92 15.12 15.03 15.11 5,747 +0.09(+0.60%)
Sep 22, 2023 15.26 15.32 15.02 15.02 3,625 -0.16(-1.05%)
Sep 21, 2023 15.39 15.43 15.18 15.18 5,305 -0.41(-2.62%)
Sep 20, 2023 15.91 16.02 15.59 15.59 3,732 -0.24(-1.51%)
Sep 19, 2023 15.90 15.93 15.71 15.83 4,292 -0.11(-0.69%)
Sep 18, 2023 16.09 16.09 15.94 15.94 8,105 -0.19(-1.20%)
Sep 15, 2023 16.28 16.28 16.09 16.13 4,789 -0.21(-1.27%)
Sep 14, 2023 16.23 16.40 16.23 16.34 11,390 +0.20(+1.25%)
Sep 13, 2023 16.18 16.22 16.10 16.13 6,116 -0.10(-0.61%)
Sep 12, 2023 16.19 16.41 16.15 16.23 4,716 +0.00(+0.00%)
Sep 11, 2023 16.21 16.27 16.17 16.23 9,778 +0.17(+1.08%)
Sep 08, 2023 16.06 16.08 16.02 16.06 3,695 -0.04(-0.28%)
Sep 07, 2023 15.95 16.10 15.89 16.10 6,283 -0.08(-0.48%)
Sep 06, 2023 16.29 16.34 16.15 16.18 16,040 -0.18(-1.11%)
Sep 05, 2023 16.19 16.37 16.19 16.36 6,277 +0.07(+0.40%)
Sep 01, 2023 16.31 16.41 16.25 16.30 4,414 +0.03(+0.17%)
Aug 31, 2023 16.33 16.36 16.26 16.27 7,012 -0.02(-0.15%)
Aug 30, 2023 16.11 16.31 16.11 16.29 9,439 +0.13(+0.78%)
Aug 29, 2023 15.61 16.17 15.61 16.17 4,259 +0.52(+3.33%)
Aug 28, 2023 15.62 15.73 15.59 15.65 11,626 +0.12(+0.77%)
Aug 25, 2023 15.39 15.57 15.27 15.53 8,600 +0.14(+0.90%)
Aug 24, 2023 15.93 15.93 15.39 15.39 2,882 -0.41(-2.58%)
Aug 23, 2023 15.54 15.85 15.54 15.80 2,816 +0.21(+1.36%)
Aug 22, 2023 15.84 15.84 15.57 15.58 4,152 -0.14(-0.86%)
Aug 21, 2023 15.56 15.74 15.52 15.72 23,652 +0.19(+1.23%)
Aug 18, 2023 15.25 15.56 15.25 15.53 3,870 +0.02(+0.12%)
Aug 17, 2023 15.83 15.83 15.51 15.51 6,880 -0.25(-1.57%)
Aug 16, 2023 15.93 15.98 15.76 15.76 5,938 -0.22(-1.37%)
Aug 15, 2023 16.19 16.23 15.98 15.98 5,566 -0.33(-2.01%)
Aug 14, 2023 16.04 16.30 16.01 16.30 9,644 +0.14(+0.86%)
Aug 11, 2023 16.16 16.21 16.08 16.16 11,371 -0.13(-0.79%)
Aug 10, 2023 16.46 16.59 16.24 16.29 13,941 -0.07(-0.43%)
Aug 09, 2023 16.76 16.76 16.35 16.36 16,085 -0.48(-2.84%)
Aug 08, 2023 16.71 16.86 16.58 16.84 12,068 -0.10(-0.59%)
Aug 07, 2023 16.95 16.95 16.73 16.94 11,257 +0.05(+0.29%)
Aug 04, 2023 17.20 17.21 16.88 16.89 20,563 -0.16(-0.92%)
Aug 03, 2023 16.94 17.15 16.92 17.05 25,887 -0.06(-0.38%)
Aug 02, 2023 17.37 17.37 16.99 17.11 41,670 -0.52(-2.98%)
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.