Skip to main content

Vaneck Social Sentiment ETF (NY: BUZZ )

21.08 -0.09 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 21.05 21.13 21.05 21.08 10,294 -0.09(-0.43%)
Jun 17, 2024 20.84 21.26 20.78 21.17 135,055 +0.24(+1.15%)
Jun 14, 2024 21.02 21.10 20.84 20.93 8,012 -0.18(-0.85%)
Jun 13, 2024 21.40 21.40 21.06 21.11 14,912 -0.23(-1.08%)
Jun 12, 2024 21.28 21.60 20.99 21.34 47,358 +0.23(+1.07%)
Jun 11, 2024 21.05 21.15 20.84 21.11 11,103 -0.11(-0.51%)
Jun 10, 2024 21.01 21.27 21.01 21.22 15,103 +0.05(+0.25%)
Jun 07, 2024 21.20 21.51 21.17 21.17 9,347 -0.25(-1.17%)
Jun 06, 2024 21.27 21.51 21.27 21.42 15,182 +0.12(+0.56%)
Jun 05, 2024 21.06 21.32 20.96 21.30 9,139 +0.37(+1.76%)
Jun 04, 2024 20.79 20.94 20.79 20.93 5,626 +0.05(+0.22%)
Jun 03, 2024 20.96 21.16 20.71 20.89 11,697 +0.17(+0.84%)
May 31, 2024 20.83 21.00 20.31 20.71 8,803 -0.10(-0.47%)
May 30, 2024 20.77 21.00 20.76 20.81 12,086 +0.00(+0.00%)
May 29, 2024 20.68 20.90 20.68 20.81 12,062 -0.24(-1.14%)
May 28, 2024 20.95 21.11 20.88 21.05 12,237 +0.05(+0.24%)
May 24, 2024 20.54 21.00 20.54 21.00 8,351 +0.50(+2.46%)
May 23, 2024 21.19 21.19 20.45 20.50 18,058 -0.52(-2.49%)
May 22, 2024 21.01 21.22 20.90 21.02 15,150 -0.07(-0.33%)
May 21, 2024 21.01 21.17 21.01 21.09 25,846 -0.03(-0.14%)
May 20, 2024 20.95 21.29 20.95 21.12 9,213 +0.12(+0.57%)
May 17, 2024 20.83 21.07 20.83 21.00 8,014 +0.14(+0.67%)
May 16, 2024 20.97 21.05 20.86 20.86 9,155 -0.13(-0.61%)
May 15, 2024 20.82 21.02 20.53 20.99 25,181 +0.28(+1.34%)
May 14, 2024 20.45 20.80 20.45 20.71 14,792 +0.35(+1.73%)
May 13, 2024 20.29 20.51 20.29 20.36 10,340 +0.18(+0.91%)
May 10, 2024 20.47 20.48 20.16 20.18 7,663 -0.24(-1.17%)
May 09, 2024 20.35 20.43 20.28 20.41 3,472 +0.07(+0.37%)
May 08, 2024 20.22 20.36 20.19 20.34 6,607 -0.11(-0.55%)
May 07, 2024 20.72 20.72 20.43 20.45 5,243 -0.39(-1.85%)
May 06, 2024 20.56 20.84 20.56 20.84 7,698 +0.44(+2.18%)
May 03, 2024 20.53 20.61 20.38 20.39 6,418 +0.18(+0.91%)
May 02, 2024 19.85 20.21 19.78 20.21 7,562 +0.65(+3.32%)
May 01, 2024 19.43 20.02 19.38 19.56 8,551 -0.08(-0.41%)
Apr 30, 2024 20.03 20.10 19.64 19.64 9,741 -0.59(-2.92%)
Apr 29, 2024 20.25 20.31 20.14 20.23 5,607 +0.10(+0.50%)
Apr 26, 2024 19.79 20.18 19.78 20.13 5,647 +0.35(+1.77%)
Apr 25, 2024 19.39 19.78 19.39 19.78 12,994 -0.05(-0.25%)
Apr 24, 2024 20.02 20.12 19.81 19.83 5,951 -0.06(-0.30%)
Apr 23, 2024 19.53 19.97 19.53 19.89 5,466 +0.40(+2.05%)
Apr 22, 2024 19.25 19.56 19.20 19.49 15,660 +0.31(+1.62%)
Apr 19, 2024 19.52 19.57 19.18 19.18 10,411 -0.44(-2.26%)
Apr 18, 2024 19.60 19.86 19.52 19.62 6,711 -0.01(-0.03%)
Apr 17, 2024 19.95 19.98 19.53 19.63 21,637 -0.23(-1.16%)
Apr 16, 2024 19.75 19.97 19.66 19.86 19,981 +0.02(+0.08%)
Apr 15, 2024 20.52 20.52 19.80 19.84 14,665 -0.59(-2.89%)
Apr 12, 2024 20.72 20.75 20.39 20.43 10,531 -0.57(-2.70%)
Apr 11, 2024 20.69 21.01 20.65 21.00 8,850 +0.24(+1.18%)
Apr 10, 2024 20.50 20.76 20.50 20.76 13,448 -0.18(-0.87%)
Apr 09, 2024 20.91 20.96 20.78 20.94 11,124 +0.04(+0.19%)
Apr 08, 2024 20.91 20.98 20.81 20.90 8,814 +0.13(+0.62%)
Apr 05, 2024 20.67 20.94 20.66 20.77 10,606 +0.06(+0.30%)
Apr 04, 2024 21.35 21.36 20.70 20.71 15,488 -0.43(-2.04%)
Apr 03, 2024 20.85 21.16 20.85 21.14 11,494 +0.14(+0.67%)
Apr 02, 2024 20.87 21.00 20.72 21.00 11,696 -0.30(-1.41%)
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.