VanEck Social Sentiment ETF (BUZZ)
NYSEARCA: BUZZ · Real-Time Price · USD
24.88
-0.02 (-0.08%)
At close: May 9, 2025, 4:00 PM
24.88
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
BUZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.94 | 25.09 | 24.72 | 24.88 | 24.88 | -0.08% | 15,277 |
| May 8, 2025 | 24.72 | 25.15 | 24.53 | 24.90 | 24.90 | 2.51% | 30,385 |
| May 7, 2025 | 24.13 | 24.41 | 23.98 | 24.29 | 24.29 | 0.62% | 26,238 |
| May 6, 2025 | 24.01 | 24.17 | 23.89 | 24.14 | 24.14 | -0.37% | 18,478 |
| May 5, 2025 | 24.26 | 24.41 | 24.23 | 24.23 | 24.23 | -1.14% | 8,515 |
| May 2, 2025 | 24.19 | 24.71 | 24.19 | 24.51 | 24.51 | 3.03% | 9,487 |
| May 1, 2025 | 24.05 | 24.21 | 23.79 | 23.79 | 23.79 | 0.53% | 10,677 |
| Apr 30, 2025 | 23.17 | 23.67 | 22.80 | 23.67 | 23.67 | -1.35% | 18,516 |
| Apr 29, 2025 | 23.91 | 24.10 | 23.81 | 23.99 | 23.99 | 1.14% | 20,645 |
| Apr 28, 2025 | 23.78 | 24.01 | 23.39 | 23.72 | 23.72 | 0.59% | 4,685 |
| Apr 25, 2025 | 23.26 | 23.70 | 23.26 | 23.58 | 23.58 | 1.20% | 14,381 |
| Apr 24, 2025 | 22.51 | 23.30 | 22.51 | 23.30 | 23.30 | 3.97% | 10,195 |
| Apr 23, 2025 | 22.69 | 23.01 | 22.37 | 22.41 | 22.41 | 3.27% | 26,002 |
| Apr 22, 2025 | 21.39 | 22.00 | 21.36 | 21.70 | 21.70 | 3.14% | 12,603 |
| Apr 21, 2025 | 21.35 | 21.41 | 20.76 | 21.04 | 21.04 | -2.86% | 3,369 |
| Apr 17, 2025 | 21.71 | 21.73 | 21.43 | 21.66 | 21.66 | 0.89% | 18,850 |
| Apr 16, 2025 | 21.65 | 21.83 | 21.15 | 21.47 | 21.47 | -3.27% | 7,076 |
| 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 |