Skip to main content

Vaneck Social Sentiment ETF (NY: BUZZ )

21.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.54 14.84 14.54 14.84 20,850 +0.35(+2.44%)
Mar 30, 2023 14.52 14.56 14.44 14.48 25,944 -0.26(-1.75%)
Mar 29, 2023 14.23 14.74 14.23 14.74 22,376 +0.69(+4.88%)
Mar 28, 2023 14.08 14.12 13.99 14.06 8,184 -0.10(-0.70%)
Mar 27, 2023 14.29 14.33 14.12 14.15 11,905 -0.05(-0.38%)
Mar 24, 2023 14.09 14.22 14.07 14.21 29,198 -0.02(-0.16%)
Mar 23, 2023 14.19 14.51 14.12 14.23 11,757 +0.03(+0.20%)
Mar 22, 2023 14.61 14.74 14.20 14.20 11,105 -0.24(-1.65%)
Mar 21, 2023 14.11 14.44 14.11 14.44 8,824 +0.50(+3.57%)
Mar 20, 2023 13.88 14.03 13.80 13.95 11,270 +0.05(+0.36%)
Mar 17, 2023 14.03 14.03 13.81 13.90 5,324 -0.16(-1.13%)
Mar 16, 2023 13.60 14.06 13.60 14.06 44,799 +0.40(+2.91%)
Mar 15, 2023 13.53 13.66 13.43 13.66 7,050 -0.11(-0.83%)
Mar 14, 2023 13.79 13.88 13.61 13.77 10,980 +0.24(+1.77%)
Mar 13, 2023 13.26 13.68 13.21 13.53 16,342 +0.04(+0.30%)
Mar 10, 2023 13.68 13.69 13.43 13.49 12,522 -0.31(-2.24%)
Mar 09, 2023 14.17 14.30 13.80 13.80 4,840 -0.39(-2.72%)
Mar 08, 2023 14.15 14.21 14.08 14.18 7,983 +0.02(+0.14%)
Mar 07, 2023 14.31 14.39 14.16 14.16 4,008 -0.14(-0.97%)
Mar 06, 2023 14.43 14.64 14.30 14.30 5,677 -0.09(-0.62%)
Mar 03, 2023 14.07 14.39 14.07 14.39 5,907 +0.35(+2.50%)
Mar 02, 2023 13.75 14.04 13.72 14.04 4,137 +0.09(+0.63%)
Mar 01, 2023 14.08 14.10 13.93 13.95 5,578 -0.17(-1.18%)
Feb 28, 2023 14.02 14.22 14.02 14.12 4,156 +0.05(+0.39%)
Feb 27, 2023 14.07 14.16 14.07 14.07 5,422 +0.14(+0.98%)
Feb 24, 2023 13.92 13.93 13.82 13.93 3,957 -0.29(-2.06%)
Feb 23, 2023 14.33 14.34 14.01 14.22 2,425 +0.02(+0.12%)
Feb 22, 2023 14.21 14.27 14.15 14.20 10,348 -0.01(-0.07%)
Feb 21, 2023 14.44 14.56 14.21 14.21 5,297 -0.48(-3.26%)
Feb 17, 2023 14.69 14.71 14.54 14.69 3,913 -0.11(-0.73%)
Feb 16, 2023 14.93 15.15 14.80 14.80 10,323 -0.44(-2.87%)
Feb 15, 2023 14.75 15.24 14.75 15.24 5,234 +0.43(+2.89%)
Feb 14, 2023 14.42 14.82 14.42 14.81 13,774 +0.32(+2.20%)
Feb 13, 2023 14.31 14.53 14.22 14.49 7,503 +0.16(+1.15%)
Feb 10, 2023 14.37 14.39 14.23 14.33 6,737 -0.21(-1.41%)
Feb 09, 2023 15.10 15.10 14.48 14.53 10,851 -0.38(-2.53%)
Feb 08, 2023 15.07 15.20 14.91 14.91 4,723 -0.19(-1.25%)
Feb 07, 2023 14.96 15.15 14.78 15.10 7,374 +0.07(+0.47%)
Feb 06, 2023 14.89 15.07 14.87 15.03 8,071 -0.03(-0.22%)
Feb 03, 2023 14.98 15.54 14.98 15.06 4,583 -0.44(-2.81%)
Feb 02, 2023 15.09 15.54 15.09 15.50 18,479 +0.78(+5.27%)
Feb 01, 2023 14.28 14.83 14.24 14.72 4,929 +0.40(+2.78%)
Jan 31, 2023 14.06 14.32 14.06 14.32 8,587 +0.27(+1.91%)
Jan 30, 2023 14.32 14.39 14.04 14.06 6,288 -0.44(-3.02%)
Jan 27, 2023 13.88 14.67 13.88 14.49 9,726 +0.54(+3.84%)
Jan 26, 2023 14.02 14.04 13.73 13.96 7,336 +0.19(+1.37%)
Jan 25, 2023 13.51 13.78 13.41 13.77 9,076 +0.03(+0.23%)
Jan 24, 2023 13.73 13.83 13.62 13.74 12,725 -0.14(-1.00%)
Jan 23, 2023 13.45 13.88 13.40 13.88 9,569 +0.47(+3.50%)
Jan 20, 2023 13.02 13.41 13.02 13.41 25,179 +0.46(+3.52%)
Jan 19, 2023 13.05 13.08 12.88 12.95 13,410 -0.27(-2.03%)
Jan 18, 2023 13.59 13.59 13.18 13.22 7,712 -0.26(-1.92%)
Jan 17, 2023 13.38 13.50 13.32 13.48 24,484 +0.15(+1.12%)
Jan 13, 2023 13.02 13.33 13.02 13.33 10,135 +0.09(+0.71%)
Jan 12, 2023 13.10 13.23 12.86 13.23 9,749 +0.24(+1.88%)
Jan 11, 2023 12.82 12.99 12.78 12.99 7,095 +0.24(+1.87%)
Jan 10, 2023 12.44 12.76 12.44 12.75 4,253 +0.23(+1.86%)
Jan 09, 2023 12.50 12.71 12.45 12.52 11,632 +0.21(+1.74%)
Jan 06, 2023 12.04 12.34 11.96 12.30 16,176 +0.25(+2.06%)
Jan 05, 2023 12.12 12.14 11.98 12.06 4,349 -0.20(-1.62%)
Jan 04, 2023 12.13 12.32 12.09 12.25 13,334 +0.30(+2.50%)
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.