VanEck Social Sentiment ETF (BUZZ)

29.67
-1.04 (-3.39%)
NYSE · Last Trade: Mar 22nd, 3:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Social Sentiment ETF (BUZZ)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202630.3730.3729.3329.67158,54529.67
3/19/202630.3030.8730.1230.71136,33830.71
3/18/202631.1331.3630.8030.82214,44930.82
3/17/202631.4331.6731.3431.43110,06431.43
3/16/202631.2031.5131.0431.2780,88131.27
3/13/202631.1331.3330.4930.61152,08730.61
3/12/202631.1631.3130.7030.74205,68330.74
3/11/202631.5831.7731.1731.51155,54731.51
3/10/202631.4131.5131.0431.08163,77331.08
3/09/202630.3931.4630.2431.36322,04331.36
3/06/202630.9131.3930.7530.82265,92830.82
3/05/202631.6432.0931.0231.58522,95831.58
3/04/202631.0731.9631.0731.82427,87431.82
3/03/202630.1830.9829.6930.63284,81430.63
3/02/202629.9931.0929.9931.08333,74031.08
2/27/202630.6630.8230.2830.71152,54330.71
2/26/202631.2031.4530.7631.30141,31831.30
2/25/202630.9931.4130.9031.24110,54631.24
2/24/202629.6830.6729.6830.61102,32930.61
2/23/202630.1030.1529.6829.98187,82329.98
2/20/202630.5631.0230.3030.48221,67230.48
2/19/202630.3730.8230.2730.78116,41330.78
2/18/202630.2030.9830.0630.62178,51730.62
2/17/202630.2330.5529.6530.27240,24030.27
2/13/202630.2130.8929.8630.58367,80030.58
2/12/202631.1131.1129.8130.01204,76330.01
2/11/202631.9131.9130.7031.17192,13731.17
2/10/202631.9932.3231.6131.62116,86931.62
2/09/202631.2632.2331.0732.10164,98432.10
2/06/202630.2831.5530.2531.49177,45731.49
2/05/202630.6231.0629.6229.74199,80029.74
2/04/202632.5432.5430.4531.34399,81231.34
2/03/202633.2833.2831.8732.79318,53932.79
2/02/202632.8033.3232.6932.89283,87932.89
1/30/202634.1134.3232.7433.06247,06133.06
1/29/202635.0835.0833.5634.35163,11134.35
1/28/202635.1635.3134.7135.01112,35635.01
1/27/202634.4934.9634.1834.8789,86434.87
1/26/202634.8734.9934.2834.2896,66234.28
1/23/202634.9135.3134.5634.9134,70734.91
1/22/202635.0635.2134.7135.0266,98835.02
1/21/202634.5634.8433.6434.50358,90234.50
1/20/202634.3834.9134.1434.24166,29734.24
1/16/202634.9435.4934.8535.29201,77435.29
1/15/202635.1635.1834.6234.62189,86934.62
1/14/202634.9734.9734.4634.90100,80334.90
1/13/202635.3735.4634.7435.10146,10135.10
1/12/202634.5935.3434.5035.18124,90135.18
1/09/202634.6635.2634.5034.82141,81234.82
1/08/202634.3734.6334.1834.30109,31734.30
1/07/202634.5534.8134.2634.2796,97834.27
1/06/202634.3334.6334.0034.60232,11734.60
1/05/202633.7934.3633.6234.24209,47434.24
1/02/202632.9333.3732.6433.31229,36033.31
12/31/202532.8032.9232.4432.49204,02232.49
12/30/202533.0733.2632.8132.83199,47832.83
12/29/202532.8133.3532.8132.95254,47832.95
12/26/202533.7433.7433.1733.23111,91933.23
12/24/202533.7533.8633.5433.7762,22133.77
12/23/202533.7433.9933.5033.7699,15533.76
12/22/202534.1034.3133.9634.06156,81634.06