VanEck Social Sentiment ETF (BUZZ)
NYSEARCA: BUZZ · Real-Time Price · USD
27.72
+0.54 (1.97%)
At close: Jun 6, 2025, 4:00 PM
27.72
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
BUZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 27.55 | 27.79 | 26.86 | 27.18 | 27.18 | -1.42% | 31,169 |
| Jun 4, 2025 | 27.48 | 27.63 | 27.33 | 27.57 | 27.57 | 0.51% | 31,368 |
| Jun 3, 2025 | 27.28 | 27.52 | 27.28 | 27.43 | 27.43 | 1.17% | 8,324 |
| Jun 2, 2025 | 26.74 | 27.11 | 26.73 | 27.11 | 27.11 | 0.98% | 3,827 |
| May 30, 2025 | 26.62 | 26.87 | 26.45 | 26.85 | 26.85 | 0.31% | 12,339 |
| May 29, 2025 | 27.36 | 27.36 | 26.68 | 26.77 | 26.77 | -1.01% | 8,989 |
| May 28, 2025 | 27.28 | 27.28 | 27.02 | 27.04 | 27.04 | -0.70% | 146,681 |
| May 27, 2025 | 26.98 | 27.26 | 26.92 | 27.23 | 27.23 | 2.64% | 11,095 |
| May 23, 2025 | 26.48 | 26.67 | 26.38 | 26.53 | 26.53 | -0.89% | 7,834 |
| May 22, 2025 | 26.43 | 26.97 | 26.43 | 26.77 | 26.77 | 0.96% | 4,807 |
| May 21, 2025 | 27.15 | 27.28 | 26.51 | 26.51 | 26.51 | -2.39% | 14,003 |
| May 20, 2025 | 27.19 | 27.32 | 27.15 | 27.16 | 27.16 | -0.11% | 16,447 |
| May 19, 2025 | 26.78 | 27.22 | 26.78 | 27.19 | 27.19 | -0.67% | 25,530 |
| May 16, 2025 | 27.07 | 27.37 | 27.02 | 27.37 | 27.37 | 1.91% | 8,880 |
| May 15, 2025 | 26.93 | 27.10 | 26.43 | 26.86 | 26.86 | -1.39% | 20,523 |
| May 14, 2025 | 27.16 | 27.37 | 27.09 | 27.24 | 27.24 | 0.89% | 45,032 |
| May 13, 2025 | 26.14 | 27.06 | 26.14 | 27.00 | 27.00 | 4.13% | 45,024 |
| May 12, 2025 | 26.00 | 26.01 | 25.62 | 25.93 | 25.93 | 4.21% | 19,275 |
| 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 |