VanEck Social Sentiment ETF (BUZZ)
NYSEARCA: BUZZ · Real-Time Price · USD
24.53
+0.04 (0.16%)
Mar 25, 2025, 3:59 PM EDT - Market closed
BUZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 24.54 | 24.67 | 24.42 | 24.45 | - | -0.18% | 2,678 |
| Mar 24, 2025 | 23.92 | 24.51 | 23.92 | 24.49 | 24.49 | 4.70% | 13,971 |
| Mar 21, 2025 | 22.63 | 23.44 | 22.63 | 23.39 | 23.39 | 1.63% | 6,992 |
| Mar 20, 2025 | 22.92 | 23.34 | 22.89 | 23.02 | 23.02 | -0.71% | 5,792 |
| Mar 19, 2025 | 22.78 | 23.39 | 22.73 | 23.18 | 23.18 | 2.14% | 11,058 |
| Mar 18, 2025 | 23.03 | 23.03 | 22.69 | 22.70 | 22.70 | -2.60% | 12,396 |
| Mar 17, 2025 | 23.01 | 23.44 | 23.01 | 23.30 | 23.30 | 1.26% | 12,162 |
| Mar 14, 2025 | 22.47 | 23.03 | 22.47 | 23.01 | 23.01 | 4.09% | 9,931 |
| Mar 13, 2025 | 22.70 | 22.70 | 22.08 | 22.11 | 22.11 | -2.32% | 6,390 |
| Mar 12, 2025 | 22.88 | 23.02 | 22.28 | 22.63 | 22.63 | 1.75% | 14,941 |
| Mar 11, 2025 | 22.05 | 22.42 | 21.78 | 22.24 | 22.24 | 0.63% | 10,977 |
| Mar 10, 2025 | 22.97 | 22.97 | 21.91 | 22.10 | 22.10 | -6.76% | 11,055 |
| Mar 7, 2025 | 23.19 | 23.72 | 22.80 | 23.70 | 23.70 | 1.60% | 8,584 |
| Mar 6, 2025 | 23.77 | 24.08 | 23.21 | 23.33 | 23.33 | -4.27% | 13,320 |
| Mar 5, 2025 | 23.76 | 24.40 | 23.68 | 24.37 | 24.37 | 2.77% | 9,880 |
| Mar 4, 2025 | 23.18 | 24.22 | 22.84 | 23.71 | 23.71 | 0.06% | 23,516 |
| Mar 3, 2025 | 25.07 | 25.07 | 23.53 | 23.70 | 23.70 | -3.38% | 16,268 |
| Feb 28, 2025 | 23.75 | 24.53 | 23.70 | 24.53 | 24.53 | 2.08% | 12,192 |
| Feb 27, 2025 | 25.11 | 25.27 | 24.03 | 24.03 | 24.03 | -3.12% | 9,744 |
| Feb 26, 2025 | 24.84 | 25.43 | 24.71 | 24.81 | 24.81 | 1.16% | 12,558 |
| Feb 25, 2025 | 25.25 | 25.25 | 24.27 | 24.52 | 24.52 | -4.48% | 20,789 |
| Feb 24, 2025 | 26.16 | 26.16 | 25.23 | 25.67 | 25.67 | -2.40% | 9,178 |
| Feb 21, 2025 | 27.53 | 27.53 | 26.30 | 26.30 | 26.30 | -4.40% | 14,360 |
| Feb 20, 2025 | 27.60 | 27.60 | 26.87 | 27.51 | 27.51 | -1.22% | 32,320 |
| Feb 19, 2025 | 27.99 | 28.29 | 27.72 | 27.85 | 27.85 | -0.39% | 17,635 |
| Feb 18, 2025 | 27.83 | 28.06 | 27.70 | 27.96 | 27.96 | 0.93% | 28,203 |
| Feb 14, 2025 | 27.45 | 27.72 | 27.40 | 27.70 | 27.70 | 0.91% | 11,356 |
| Feb 13, 2025 | 26.63 | 27.46 | 26.63 | 27.45 | 27.45 | 3.68% | 18,784 |
| Feb 12, 2025 | 26.02 | 26.56 | 26.02 | 26.48 | 26.48 | 1.07% | 3,930 |
| Feb 11, 2025 | 26.56 | 26.57 | 26.19 | 26.19 | 26.19 | -2.30% | 3,170 |
| Feb 10, 2025 | 26.35 | 26.86 | 26.35 | 26.81 | 26.81 | 2.68% | 6,118 |
| Feb 7, 2025 | 26.32 | 26.63 | 26.07 | 26.11 | 26.11 | -0.27% | 9,069 |
| Feb 6, 2025 | 26.12 | 26.22 | 25.96 | 26.18 | 26.18 | 0.65% | 4,726 |
| Feb 5, 2025 | 25.92 | 26.09 | 25.83 | 26.01 | 26.01 | 0.08% | 15,256 |
| Feb 4, 2025 | 25.62 | 26.07 | 25.62 | 25.99 | 25.99 | 2.36% | 7,230 |
| Feb 3, 2025 | 24.64 | 25.50 | 24.54 | 25.39 | 25.39 | -0.49% | 20,993 |
| Jan 31, 2025 | 25.77 | 26.11 | 25.42 | 25.52 | 25.52 | -0.22% | 11,661 |
| Jan 30, 2025 | 25.51 | 25.65 | 25.40 | 25.57 | 25.57 | 1.25% | 8,533 |
| Jan 29, 2025 | 25.29 | 25.37 | 24.99 | 25.26 | 25.26 | -0.25% | 7,519 |
| Jan 28, 2025 | 25.11 | 25.34 | 24.89 | 25.32 | 25.32 | 1.32% | 14,205 |
| Jan 27, 2025 | 25.00 | 25.61 | 24.73 | 24.99 | 24.99 | -4.07% | 7,430 |
| Jan 24, 2025 | 26.36 | 26.57 | 26.05 | 26.05 | 26.05 | -0.61% | 12,499 |
| Jan 23, 2025 | 25.85 | 26.21 | 25.76 | 26.21 | 26.21 | 0.50% | 17,564 |
| Jan 22, 2025 | 26.28 | 26.46 | 26.08 | 26.08 | 26.08 | -0.32% | 26,582 |
| Jan 21, 2025 | 25.84 | 26.25 | 25.56 | 26.16 | 26.16 | 1.91% | 26,845 |
| Jan 17, 2025 | 25.76 | 25.91 | 25.67 | 25.67 | 25.67 | 1.31% | 9,974 |
| Jan 16, 2025 | 25.31 | 25.58 | 25.31 | 25.34 | 25.34 | -0.04% | 10,057 |
| Jan 15, 2025 | 25.17 | 25.47 | 25.15 | 25.35 | 25.35 | 3.00% | 6,858 |
| Jan 14, 2025 | 25.05 | 25.24 | 24.52 | 24.61 | 24.61 | -0.55% | 12,102 |
| Jan 13, 2025 | 24.44 | 24.75 | 24.30 | 24.75 | 24.75 | -0.97% | 15,183 |