Skip to main content

Vaneck Social Sentiment ETF (NY: BUZZ )

15.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 15.04 15.23 14.86 15.18 7,336 +0.07(+0.47%)
Feb 06, 2023 14.97 15.15 14.95 15.11 8,029 -0.03(-0.22%)
Feb 03, 2023 15.06 15.62 15.06 15.14 4,559 -0.44(-2.81%)
Feb 02, 2023 15.17 15.62 15.17 15.58 18,382 +0.78(+5.27%)
Feb 01, 2023 14.36 14.91 14.32 14.80 4,903 +0.40(+2.78%)
Jan 31, 2023 14.13 14.40 14.13 14.40 8,542 +0.27(+1.91%)
Jan 30, 2023 14.40 14.47 14.11 14.13 6,255 -0.44(-3.02%)
Jan 27, 2023 13.95 14.75 13.95 14.57 9,675 +0.54(+3.84%)
Jan 26, 2023 14.09 14.11 13.80 14.03 7,298 +0.19(+1.37%)
Jan 25, 2023 13.58 13.85 13.48 13.84 9,029 +0.03(+0.23%)
Jan 24, 2023 13.80 13.90 13.69 13.81 12,658 -0.14(-1.00%)
Jan 23, 2023 13.52 13.95 13.47 13.95 9,519 +0.47(+3.50%)
Jan 20, 2023 13.09 13.48 13.09 13.48 25,046 +0.46(+3.52%)
Jan 19, 2023 13.12 13.15 12.95 13.02 13,340 -0.27(-2.03%)
Jan 18, 2023 13.66 13.66 13.25 13.29 7,672 -0.26(-1.92%)
Jan 17, 2023 13.45 13.57 13.39 13.55 24,355 +0.15(+1.12%)
Jan 13, 2023 13.09 13.40 13.09 13.40 10,082 +0.09(+0.71%)
Jan 12, 2023 13.17 13.31 12.93 13.31 9,698 +0.25(+1.88%)
Jan 11, 2023 12.89 13.06 12.85 13.06 7,058 +0.24(+1.87%)
Jan 10, 2023 12.51 12.83 12.51 12.82 4,231 +0.23(+1.86%)
Jan 09, 2023 12.57 12.78 12.52 12.59 11,571 +0.22(+1.74%)
Jan 06, 2023 12.10 12.41 12.02 12.37 16,091 +0.25(+2.06%)
Jan 05, 2023 12.18 12.20 12.04 12.12 4,327 -0.20(-1.62%)
Jan 04, 2023 12.19 12.39 12.15 12.32 13,264 +0.30(+2.50%)
Jan 03, 2023 12.24 12.36 11.95 12.02 19,527 -0.13(-1.07%)
Dec 30, 2022 11.92 12.15 11.92 12.15 58,081 +0.06(+0.50%)
Dec 29, 2022 11.87 12.14 11.87 12.09 25,054 +0.35(+2.98%)
Dec 28, 2022 11.83 11.87 11.70 11.74 25,695 -0.14(-1.18%)
Dec 27, 2022 12.04 12.04 11.86 11.88 24,087 -0.26(-2.11%)
Dec 23, 2022 12.06 12.14 11.97 12.14 14,613 +0.03(+0.21%)
Dec 22, 2022 12.27 12.27 11.87 12.11 7,924 -0.31(-2.50%)
Dec 21, 2022 12.28 12.50 12.28 12.42 15,671 +0.17(+1.39%)
Dec 20, 2022 12.14 12.39 12.14 12.25 17,652 +0.01(+0.08%)
Dec 19, 2022 12.46 12.46 12.21 12.24 10,447 -0.11(-0.90%)
Dec 16, 2022 12.53 12.66 12.35 12.35 10,062 -0.31(-2.44%)
Dec 15, 2022 12.87 12.92 12.60 12.66 22,222 -0.51(-3.86%)
Dec 14, 2022 13.24 13.44 13.14 13.17 10,029 -0.07(-0.53%)
Dec 13, 2022 13.76 13.80 13.20 13.24 15,759 +0.04(+0.32%)
Dec 12, 2022 12.98 13.20 12.98 13.20 6,957 +0.18(+1.36%)
Dec 09, 2022 13.08 13.23 13.02 13.02 5,278 -0.12(-0.93%)
Dec 08, 2022 13.02 13.21 12.94 13.14 8,864 +0.20(+1.56%)
Dec 07, 2022 12.95 13.07 12.89 12.94 14,022 -0.12(-0.92%)
Dec 06, 2022 13.46 13.46 12.97 13.06 9,648 -0.43(-3.18%)
Dec 05, 2022 13.74 13.86 13.46 13.49 10,837 -0.44(-3.19%)
Dec 02, 2022 13.50 13.94 13.50 13.93 10,860 +0.03(+0.19%)
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.