Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

VanEck Social Sentiment ETF (BUZZ)

34.40
+0.18 (0.53%)
NYSE · Last Trade: Apr 21st, 10:18 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Social Sentiment ETF (BUZZ)

DateOpenHighLowCloseVolumeAdjusted Close
4/20/202633.7134.2233.4834.22209,31034.22
4/17/202634.1634.4133.9334.07258,71234.07
4/16/202633.6533.7732.9733.69294,19733.69
4/15/202632.5233.2532.3433.23208,47933.23
4/14/202631.8532.2631.8432.20205,78832.20
4/13/202629.9431.2029.9431.20140,19331.20
4/10/202630.0730.3629.9630.14205,69730.14
4/09/202629.9630.0829.4529.90234,71729.90
4/08/202630.8830.8829.7930.02206,29830.02
4/07/202629.2029.4028.7329.39616,31429.39
4/06/202629.3029.7229.2029.43228,56929.43
4/02/202628.0729.2427.9929.15322,01829.15
4/01/202629.0929.2728.7128.84173,63928.84
3/31/202627.6528.8327.6528.77381,09628.77
3/30/202628.0328.1526.9327.22181,91127.22
3/27/202628.4728.4727.7427.83160,05227.83
3/26/202629.4029.6728.7528.7975,19428.79
3/25/202629.9930.3929.7929.95163,67329.95
3/24/202629.8830.0529.3329.54172,87929.54
3/23/202630.0730.5729.9230.16101,18330.16
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