VanEck Social Sentiment ETF (BUZZ)
NYSEARCA: BUZZ · Real-Time Price · USD
22.20
+0.13 (0.57%)
Apr 15, 2025, 4:00 PM EDT - Market closed
BUZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 22.07 | 22.35 | 21.99 | 22.19 | 22.19 | 0.55% | 4,168 |
| Apr 14, 2025 | 22.53 | 22.53 | 21.84 | 22.07 | 22.07 | 0.83% | 8,920 |
| Apr 11, 2025 | 21.46 | 21.92 | 21.27 | 21.89 | 21.89 | 1.62% | 8,164 |
| Apr 10, 2025 | 21.87 | 21.87 | 20.81 | 21.54 | 21.54 | -4.55% | 17,884 |
| Apr 9, 2025 | 19.80 | 22.59 | 19.78 | 22.57 | 22.57 | 14.44% | 12,929 |
| Apr 8, 2025 | 21.31 | 21.56 | 19.59 | 19.72 | 19.72 | -2.50% | 24,669 |
| Apr 7, 2025 | 18.86 | 20.92 | 18.82 | 20.23 | 20.23 | 1.23% | 35,935 |
| Apr 4, 2025 | 20.46 | 20.58 | 19.37 | 19.98 | 19.98 | -6.11% | 27,560 |
| Apr 3, 2025 | 21.43 | 21.73 | 21.25 | 21.28 | 21.28 | -7.11% | 20,731 |
| Apr 2, 2025 | 22.26 | 23.14 | 22.26 | 22.91 | 22.91 | 1.26% | 17,392 |
| Apr 1, 2025 | 22.31 | 22.74 | 22.24 | 22.63 | 22.63 | 1.29% | 11,534 |
| Mar 31, 2025 | 21.77 | 22.38 | 21.58 | 22.34 | 22.34 | 0.35% | 9,863 |
| Mar 28, 2025 | 23.07 | 23.08 | 22.26 | 22.26 | 22.26 | -4.30% | 9,629 |
| Mar 27, 2025 | 23.50 | 23.57 | 23.23 | 23.26 | 23.26 | -2.40% | 7,597 |
| Mar 26, 2025 | 24.57 | 24.64 | 23.71 | 23.83 | 23.83 | -2.85% | 9,932 |
| Mar 25, 2025 | 24.53 | 24.64 | 24.34 | 24.53 | 24.53 | 0.16% | 5,968 |
| 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 |