Skip to main content
VanEck Social Sentiment ETF (BUZZ)
NYSEARCA: BUZZ · Real-Time Price · USD
26.30
-1.21 (-4.40%)
Feb 21, 2025, 3:59 PM EST - Market closed

BUZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.5327.5326.3026.3026.30-4.40%14,360
Feb 20, 202527.6027.6026.8727.5127.51-1.22%32,320
Feb 19, 202527.9928.2927.7227.8527.85-0.39%17,635
Feb 18, 202527.8328.0627.7027.9627.960.93%28,203
Feb 14, 202527.4527.7227.4027.7027.700.91%11,356
Feb 13, 202526.6327.4626.6327.4527.453.68%18,784
Feb 12, 202526.0226.5626.0226.4826.481.07%3,930
Feb 11, 202526.5626.5726.1926.1926.19-2.30%3,170
Feb 10, 202526.3526.8626.3526.8126.812.68%6,118
Feb 7, 202526.3226.6326.0726.1126.11-0.27%9,069
Feb 6, 202526.1226.2225.9626.1826.180.65%4,726
Feb 5, 202525.9226.0925.8326.0126.010.08%15,256
Feb 4, 202525.6226.0725.6225.9925.992.36%7,230
Feb 3, 202524.6425.5024.5425.3925.39-0.49%20,993
Jan 31, 202525.7726.1125.4225.5225.52-0.22%11,661
Jan 30, 202525.5125.6525.4025.5725.571.25%8,533
Jan 29, 202525.2925.3724.9925.2625.26-0.25%7,519
Jan 28, 202525.1125.3424.8925.3225.321.32%14,205
Jan 27, 202525.0025.6124.7324.9924.99-4.07%7,430
Jan 24, 202526.3626.5726.0526.0526.05-0.61%12,499
Jan 23, 202525.8526.2125.7626.2126.210.50%17,564
Jan 22, 202526.2826.4626.0826.0826.08-0.32%26,582
Jan 21, 202525.8426.2525.5626.1626.161.91%26,845
Jan 17, 202525.7625.9125.6725.6725.671.31%9,974
Jan 16, 202525.3125.5825.3125.3425.34-0.04%10,057
Jan 15, 202525.1725.4725.1525.3525.353.00%6,858
Jan 14, 202525.0525.2424.5224.6124.61-0.55%12,102
Jan 13, 202524.4424.7524.3024.7524.75-0.97%15,183
Jan 10, 202525.0325.2224.7324.9924.99-1.58%13,361
Jan 8, 202525.5125.5125.1625.3925.39-1.09%13,982
Jan 7, 202526.4226.5725.5525.6725.67-2.84%16,111
Jan 6, 202526.3826.5326.3226.4226.421.93%8,731
Jan 3, 202525.1225.9225.1225.9225.923.74%20,177
Jan 2, 202525.0225.3324.7724.9924.990.44%11,014
Dec 31, 202425.3125.4124.8424.8824.88-1.31%10,619
Dec 30, 202425.1425.3624.9925.2125.21-1.75%8,587
Dec 27, 202426.0626.0625.3925.6525.65-2.34%9,429
Dec 26, 202426.0526.3326.0526.2726.270.54%17,334
Dec 24, 202425.7326.1325.7326.1326.131.95%13,978
Dec 23, 202425.5525.6425.3525.6325.63-0.19%13,900
Dec 20, 202424.8425.8024.7525.6825.561.95%7,594
Dec 19, 202425.4425.8125.0525.1925.070.60%13,374
Dec 18, 202426.4626.5925.0325.0424.92-5.72%19,236
Dec 17, 202426.5426.6626.4526.5626.43-0.44%34,517
Dec 16, 202426.1826.6925.8326.6826.551.28%14,660
Dec 13, 202426.4226.4226.0326.3426.21-0.34%8,386
Dec 12, 202426.3826.6126.3826.4326.30-0.15%13,050
Dec 11, 202426.2826.5326.1926.4726.341.42%16,140
Dec 10, 202426.7226.7226.1026.1025.97-2.21%37,250
Dec 9, 202427.0427.2026.6626.6926.56-0.67%86,806
Dec 6, 202426.4426.8726.4026.8726.742.60%24,395
Dec 5, 202426.4526.4526.1926.1926.06-0.38%14,338
Dec 4, 202425.9626.3325.9626.2926.161.54%20,737
Dec 3, 202425.7926.0425.6825.8925.770.19%16,020
Dec 2, 202425.6026.0025.6025.8425.721.49%25,563
Nov 29, 202425.3825.5825.3825.4625.340.22%7,795
Nov 27, 202425.3425.5125.0825.4125.280.71%13,675
Nov 26, 202425.4625.4725.1725.2325.10-1.50%15,113
Nov 25, 202425.5825.7425.4625.6125.492.10%52,824
Nov 22, 202424.5825.1524.5825.0824.961.79%25,388
Nov 21, 202425.1025.1824.4624.6424.52-0.37%39,903
Nov 20, 202424.7524.9124.5424.7324.610.29%23,413
Nov 19, 202423.9124.7023.9124.6624.542.32%34,334
Nov 18, 202423.7124.1923.7124.1023.981.90%30,556
Nov 15, 202423.5723.6623.4023.6523.54-0.30%7,814
Nov 14, 202424.1824.1823.7223.7223.61-1.45%14,039
Nov 13, 202424.4224.6724.0524.0723.95-0.41%23,317
Nov 12, 202424.1624.4123.9424.1724.05-1.42%24,023
Nov 11, 202423.9224.5323.9224.5224.404.20%85,997
Nov 8, 202423.3623.7223.3623.5323.420.60%20,914
Nov 7, 202423.0923.5023.0923.3923.281.56%20,944
Nov 6, 202422.8223.0322.6323.0322.923.55%23,547
Nov 5, 202421.8922.2521.8922.2422.132.55%7,836
Nov 4, 202421.7621.9221.6621.6921.58-0.71%9,966
Nov 1, 202421.9122.0721.8321.8421.730.14%4,059
Oct 31, 202422.2522.2521.7821.8121.70-2.33%11,699
Oct 30, 202422.3922.6722.3322.3322.22-1.72%3,606
Oct 29, 202422.5622.7522.5422.7222.610.18%4,483
Oct 28, 202422.5222.7822.5222.6822.571.25%7,355
Oct 25, 202422.3722.6222.3722.4022.290.63%8,940
Oct 24, 202422.1622.3922.1122.2622.151.83%5,393
Oct 23, 202422.1522.2321.6921.8621.75-1.44%6,841
Oct 22, 202422.1522.2722.1422.1822.07-0.49%5,902
Oct 21, 202422.1722.3622.1222.2922.18-0.22%8,883
Oct 18, 202422.1922.3622.1922.3422.230.77%12,679
Oct 17, 202422.3622.3622.1122.1722.06-0.71%6,208
Oct 16, 202422.2622.3422.1322.3322.220.71%3,842
Oct 15, 202422.3722.4522.1522.1722.06-1.03%9,056
Oct 14, 202422.3922.4522.3522.4022.290.86%8,826
Oct 11, 202421.7722.2521.7722.2122.101.79%11,824
Oct 10, 202421.8221.8821.7821.8221.71-0.14%3,634
Oct 9, 202421.7521.9121.7521.8521.740.51%4,524
Oct 8, 202421.4821.7421.4821.7421.641.50%4,463
Oct 7, 202421.4521.5321.3121.4221.32-0.47%3,639
Oct 4, 202421.3421.5221.1621.5221.422.23%18,274
Oct 3, 202420.9221.0620.9221.0520.95-0.05%4,795
Oct 2, 202420.9121.1320.8621.0620.960.10%5,183
Oct 1, 202421.4821.4820.9621.0420.94-2.09%3,935
Sep 30, 202421.4721.5421.4321.4921.39-0.60%5,138
Sep 27, 202421.6021.7021.6021.6221.520.51%4,992