VanEck Social Sentiment ETF (BUZZ)

Last Price32.90

Change+0.89 (2.78%)

NYSE · Last Trade: Nov 3rd, 6:26 PM EST

Quote News Press Releases Chart Historical

Historical Prices For VanEck Social Sentiment ETF (BUZZ)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	32.69	32.96	32.69	32.90	5,375	32.90
11/02/2026	33.24	33.24	31.96	32.01	8,854	32.01
10/30/2026	33.51	33.51	32.59	32.98	10,648	32.98
10/29/2026	35.10	35.42	34.99	34.99	7,620	34.99
10/28/2026	35.49	35.99	35.32	35.99	12,830	35.99
10/27/2026	34.58	35.48	34.58	35.38	10,076	35.38
10/26/2026	34.12	34.66	33.95	34.25	13,209	34.25
10/23/2026	34.21	34.45	34.09	34.24	8,933	34.24
10/22/2026	35.16	35.16	34.18	34.46	13,420	34.46
10/21/2026	35.88	36.15	35.66	35.98	6,255	35.98
10/20/2026	34.67	35.61	34.67	35.38	22,458	35.38
10/19/2026	35.32	35.45	35.01	35.01	10,163	35.01
10/16/2026	36.28	36.28	34.67	34.67	14,053	34.67
10/15/2026	35.16	36.67	34.94	36.67	30,977	36.67
10/14/2026	37.07	37.07	35.94	36.04	61,955	36.04
10/13/2026	37.23	37.66	37.16	37.64	13,515	37.64
10/12/2026	38.41	38.41	37.79	37.89	4,282	37.89
10/09/2026	38.31	38.53	38.01	38.53	7,650	38.53
10/08/2026	38.27	38.37	37.83	38.02	25,490	38.02
10/07/2026	38.58	38.80	38.44	38.80	26,517	38.80
10/06/2026	39.51	39.56	39.15	39.17	14,210	39.17
10/05/2026	38.74	39.06	38.74	39.05	18,179	39.05
10/02/2026	38.91	39.34	38.74	38.83	13,172	38.83
10/01/2026	38.43	38.53	38.12	38.41	31,307	38.41
9/30/2026	38.76	38.88	38.38	38.41	39,442	38.41
9/29/2026	38.86	38.89	38.35	38.49	24,679	38.49
9/28/2026	38.68	38.86	38.29	38.44	55,741	38.44
9/25/2026	39.69	39.69	39.12	39.29	38,211	39.29
9/24/2026	39.22	39.66	38.91	39.56	211,741	39.56
9/23/2026	39.93	39.93	39.24	39.24	22,776	39.24
9/22/2026	39.48	40.05	39.48	39.94	32,393	39.94
9/21/2026	38.78	39.49	38.78	39.39	28,640	39.39
9/18/2026	37.90	38.01	37.59	38.00	20,148	38.00
9/17/2026	37.55	37.73	37.28	37.66	15,342	37.66
9/16/2026	36.80	36.92	36.09	36.57	25,582	36.57
9/15/2026	37.02	37.02	36.48	36.52	12,224	36.52
9/14/2026	36.38	37.33	36.38	37.10	14,798	37.10
9/11/2026	37.28	37.52	37.25	37.25	30,393	37.25
9/10/2026	36.91	37.29	36.78	36.78	23,140	36.78
9/09/2026	38.06	38.07	37.53	37.53	23,818	37.53
9/08/2026	37.89	38.40	37.83	37.95	88,826	37.95
9/04/2026	37.40	37.61	37.27	37.59	22,812	37.59
9/03/2026	36.53	37.44	36.53	37.39	10,788	37.39
9/02/2026	35.65	36.25	35.65	36.23	17,904	36.23
9/01/2026	35.86	36.10	35.54	35.74	12,215	35.74
8/31/2026	36.18	36.56	36.10	36.53	10,044	36.53
8/28/2026	36.85	36.95	36.19	36.29	20,130	36.29
8/27/2026	36.95	37.30	36.95	37.22	40,942	37.22
8/26/2026	36.50	36.68	36.37	36.47	8,869	36.47
8/25/2026	36.51	36.85	36.48	36.85	8,579	36.85
8/24/2026	36.43	36.43	35.84	36.01	21,896	36.01
8/21/2026	36.92	37.03	36.59	36.85	28,599	36.85
8/20/2026	36.52	36.68	36.20	36.47	11,418	36.47
8/19/2026	36.00	36.70	35.60	36.49	29,581	36.49
8/18/2026	36.24	36.55	35.82	35.85	21,108	35.85
8/17/2026	37.13	37.29	36.97	36.99	35,397	36.99
8/14/2026	37.25	37.35	36.93	37.13	12,934	37.13
8/13/2026	36.59	37.39	36.58	37.15	17,141	37.15
8/12/2026	36.52	36.53	36.08	36.46	83,132	36.46
8/11/2026	35.54	35.81	35.38	35.63	18,550	35.63
8/10/2026	35.69	35.85	35.52	35.52	28,102	35.52
8/07/2026	35.41	35.79	35.15	35.75	17,918	35.75
8/06/2026	34.57	35.56	34.57	34.86	69,235	34.86
8/05/2026	35.80	36.02	35.41	35.42	62,446	35.42
8/04/2026	34.76	36.04	34.76	35.94	42,136	35.94