Skip to main content
VanEck Social Sentiment ETF (BUZZ)
NYSEARCA: BUZZ · Real-Time Price · USD
25.68
+0.49 (1.95%)
Dec 20, 2024, 3:59 PM EST - Market closed

BUZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.8425.8024.7525.6825.681.95%7,594
Dec 19, 202425.4425.8125.0525.1925.190.60%13,374
Dec 18, 202426.4626.5925.0325.0425.04-5.72%19,236
Dec 17, 202426.5426.6626.4526.5626.56-0.44%34,517
Dec 16, 202426.1826.6925.8326.6826.681.28%14,660
Dec 13, 202426.4226.4226.0326.3426.34-0.34%8,386
Dec 12, 202426.3826.6126.3826.4326.43-0.15%13,050
Dec 11, 202426.2826.5326.1926.4726.471.42%16,140
Dec 10, 202426.7226.7226.1026.1026.10-2.21%37,250
Dec 9, 202427.0427.2026.6626.6926.69-0.67%86,806
Dec 6, 202426.4426.8726.4026.8726.872.60%24,395
Dec 5, 202426.4526.4526.1926.1926.19-0.38%14,338
Dec 4, 202425.9626.3325.9626.2926.291.54%20,737
Dec 3, 202425.7926.0425.6825.8925.890.19%16,020
Dec 2, 202425.6026.0025.6025.8425.841.49%25,563
Nov 29, 202425.3825.5825.3825.4625.460.22%7,795
Nov 27, 202425.3425.5125.0825.4125.410.71%13,675
Nov 26, 202425.4625.4725.1725.2325.23-1.50%15,113
Nov 25, 202425.5825.7425.4625.6125.612.10%52,824
Nov 22, 202424.5825.1524.5825.0825.081.79%25,388
Nov 21, 202425.1025.1824.4624.6424.64-0.37%39,903
Nov 20, 202424.7524.9124.5424.7324.730.29%23,413
Nov 19, 202423.9124.7023.9124.6624.662.32%34,334
Nov 18, 202423.7124.1923.7124.1024.101.90%30,556
Nov 15, 202423.5723.6623.4023.6523.65-0.30%7,814
Nov 14, 202424.1824.1823.7223.7223.72-1.45%14,039
Nov 13, 202424.4224.6724.0524.0724.07-0.41%23,317
Nov 12, 202424.1624.4123.9424.1724.17-1.42%24,023
Nov 11, 202423.9224.5323.9224.5224.524.20%85,997
Nov 8, 202423.3623.7223.3623.5323.530.60%20,914
Nov 7, 202423.0923.5023.0923.3923.391.56%20,944
Nov 6, 202422.8223.0322.6323.0323.033.55%23,547
Nov 5, 202421.8922.2521.8922.2422.242.55%7,836
Nov 4, 202421.7621.9221.6621.6921.69-0.71%9,966
Nov 1, 202421.9122.0721.8321.8421.840.14%4,059
Oct 31, 202422.2522.2521.7821.8121.81-2.33%11,699
Oct 30, 202422.3922.6722.3322.3322.33-1.72%3,606
Oct 29, 202422.5622.7522.5422.7222.720.18%4,483
Oct 28, 202422.5222.7822.5222.6822.681.25%7,355
Oct 25, 202422.3722.6222.3722.4022.400.63%8,940
Oct 24, 202422.1622.3922.1122.2622.261.83%5,393
Oct 23, 202422.1522.2321.6921.8621.86-1.44%6,841
Oct 22, 202422.1522.2722.1422.1822.18-0.49%5,902
Oct 21, 202422.1722.3622.1222.2922.29-0.22%8,883
Oct 18, 202422.1922.3622.1922.3422.340.77%12,679
Oct 17, 202422.3622.3622.1122.1722.17-0.71%6,208
Oct 16, 202422.2622.3422.1322.3322.330.71%3,842
Oct 15, 202422.3722.4522.1522.1722.17-1.03%9,056
Oct 14, 202422.3922.4522.3522.4022.400.86%8,826
Oct 11, 202421.7722.2521.7722.2122.211.79%11,824
Oct 10, 202421.8221.8821.7821.8221.82-0.14%3,634
Oct 9, 202421.7521.9121.7521.8521.850.51%4,524
Oct 8, 202421.4821.7421.4821.7421.741.50%4,463
Oct 7, 202421.4521.5321.3121.4221.42-0.47%3,639
Oct 4, 202421.3421.5221.1621.5221.522.23%18,274
Oct 3, 202420.9221.0620.9221.0521.05-0.05%4,795
Oct 2, 202420.9121.1320.8621.0621.060.10%5,183
Oct 1, 202421.4821.4820.9621.0421.04-2.09%3,935
Sep 30, 202421.4721.5421.4321.4921.49-0.60%5,138
Sep 27, 202421.6021.7021.6021.6221.620.51%4,992
Sep 26, 202421.6921.7021.3421.5121.511.08%8,819
Sep 25, 202421.4121.5121.2821.2821.28-0.70%5,728
Sep 24, 202421.4421.4421.2121.4321.430.89%5,381
Sep 23, 202421.3421.4321.2421.2421.24-0.14%4,816
Sep 20, 202421.1221.2721.0721.2721.270.19%5,622
Sep 19, 202421.2421.3821.1621.2321.232.26%8,011
Sep 18, 202420.8821.2319.5020.7620.76-0.57%10,864
Sep 17, 202420.9921.1020.8120.8820.880.29%6,332
Sep 16, 202420.6820.8220.6020.8220.820.19%4,535
Sep 13, 202420.5920.8420.5920.7820.781.24%9,200
Sep 12, 202420.3320.5920.3320.5320.530.63%6,464
Sep 11, 202419.9120.4019.8220.4020.402.08%4,695
Sep 10, 202419.9119.9819.6519.9819.980.87%2,589
Sep 9, 202419.7219.9019.7019.8119.811.49%4,379
Sep 6, 202419.8519.8519.5219.5219.52-2.54%4,960
Sep 5, 202420.2320.3220.0120.0320.03-0.35%5,470
Sep 4, 202420.0420.2820.0420.1020.10-0.15%3,812
Sep 3, 202420.7420.7420.1220.1320.13-3.79%17,734
Aug 30, 202420.8820.9420.6820.9220.920.91%7,034
Aug 29, 202420.8421.0020.7320.7420.740.61%8,113
Aug 28, 202420.9220.9220.4520.6120.61-2.01%11,836
Aug 27, 202421.0021.0620.9121.0321.03-0.53%6,895
Aug 26, 202421.3021.3421.1321.1521.150.02%16,915
Aug 23, 202420.8621.2820.8621.1421.142.21%6,055
Aug 22, 202421.1021.1420.6820.6820.68-1.76%5,897
Aug 21, 202420.7721.0520.7721.0521.051.47%5,857
Aug 20, 202420.8320.9320.7120.7520.75-0.54%7,973
Aug 19, 202420.5720.8620.5620.8620.861.53%13,442
Aug 16, 202420.3920.5720.3920.5520.550.43%5,236
Aug 15, 202420.1020.5220.1020.4620.463.38%15,241
Aug 14, 202419.9519.9519.7819.7919.79-0.45%5,085
Aug 13, 202419.4819.8919.4819.8819.882.79%11,459
Aug 12, 202419.5419.5419.3219.3419.34-1.02%6,969
Aug 9, 202419.4019.6219.4019.5419.540.26%5,592
Aug 8, 202419.0119.5319.0119.4919.494.05%3,912
Aug 7, 202419.3919.4818.7318.7318.73-2.58%4,057
Aug 6, 202419.2119.3619.1319.2319.231.35%8,895
Aug 5, 202418.0419.2518.0418.9718.97-3.66%23,843
Aug 2, 202419.8819.9419.5319.6919.69-3.67%11,706
Aug 1, 202421.3721.3720.4420.4420.44-3.90%9,797