VanEck Social Sentiment ETF (BUZZ)

NYSEARCA: BUZZ · Real-Time Price · USD

33.22

-0.19 (-0.57%)

At close: Jul 31, 2026, 4:00 PM EDT

33.20

-0.02 (-0.06%)

After-hours: Jul 31, 2026, 8:00 PM EDT

BUZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.91	34.06	32.65	33.22	33.22	-0.57%	73,734
Jul 30, 2026	32.24	33.44	32.18	33.41	33.41	6.20%	113,529
Jul 29, 2026	32.65	32.67	31.43	31.46	31.46	-3.82%	44,797
Jul 28, 2026	32.68	32.89	31.90	32.71	32.71	-1.95%	63,884
Jul 27, 2026	33.66	33.90	32.86	33.36	33.36	0.94%	80,098
Jul 24, 2026	34.04	34.04	33.05	33.05	33.05	-3.33%	24,599
Jul 23, 2026	34.42	34.89	33.99	34.19	34.19	-2.12%	53,315
Jul 22, 2026	34.94	35.46	34.92	34.93	34.93	-0.77%	56,066
Jul 21, 2026	34.44	35.22	34.44	35.20	35.20	3.62%	69,442
Jul 20, 2026	33.96	34.45	33.71	33.97	33.97	0.89%	99,535
Jul 17, 2026	33.11	34.26	32.93	33.67	33.67	-1.00%	63,590
Jul 16, 2026	34.84	34.84	33.85	34.01	34.01	-3.71%	50,619
Jul 15, 2026	35.47	35.77	34.91	35.32	35.32	-0.62%	67,238
Jul 14, 2026	35.54	35.70	35.39	35.54	35.54	0.45%	49,899
Jul 13, 2026	35.78	35.90	35.20	35.38	35.38	-2.21%	68,645
Jul 10, 2026	36.70	36.75	35.90	36.18	36.18	-0.69%	80,206
Jul 9, 2026	36.03	36.62	35.91	36.43	36.43	1.50%	92,484
Jul 8, 2026	35.28	35.90	35.12	35.89	35.89	0.31%	53,323
Jul 7, 2026	36.43	36.46	35.50	35.78	35.78	-2.98%	108,246
Jul 6, 2026	36.51	37.23	36.51	36.88	36.88	1.51%	116,498
Jul 2, 2026	37.02	37.61	35.91	36.33	36.33	-1.33%	95,711
Jul 1, 2026	36.52	37.43	36.46	36.82	36.82	-0.35%	68,013
Jun 30, 2026	36.37	37.04	36.27	36.95	36.95	0.96%	88,774
Jun 29, 2026	36.15	36.66	35.34	36.60	36.60	2.72%	73,286
Jun 26, 2026	34.73	35.91	34.72	35.63	35.63	1.08%	56,436
Jun 25, 2026	36.42	36.42	34.88	35.25	35.25	-1.51%	70,587
Jun 24, 2026	36.45	36.52	35.38	35.79	35.79	-2.05%	73,085
Jun 23, 2026	36.26	37.35	36.26	36.54	36.54	-2.51%	106,854
Jun 22, 2026	38.10	38.52	37.39	37.48	37.48	-1.37%	111,524
Jun 18, 2026	37.89	38.07	37.28	38.00	38.00	2.29%	86,543
Jun 17, 2026	37.69	38.35	37.14	37.15	37.15	-0.67%	115,804
Jun 16, 2026	38.12	38.41	37.39	37.40	37.40	-2.35%	142,697
Jun 15, 2026	38.06	38.56	38.02	38.30	38.30	4.13%	89,551
Jun 12, 2026	36.98	37.24	36.35	36.78	36.78	-0.27%	80,304
Jun 11, 2026	35.53	37.01	35.36	36.88	36.88	3.60%	169,193
Jun 10, 2026	36.21	37.21	35.60	35.60	35.60	-3.44%	95,614
Jun 9, 2026	38.21	38.40	35.37	36.87	36.87	-2.23%	187,012
Jun 8, 2026	37.67	38.00	37.27	37.71	37.71	2.31%	75,416
Jun 5, 2026	38.92	38.92	36.40	36.86	36.86	-7.04%	140,100
Jun 4, 2026	39.13	39.94	39.08	39.65	39.65	0.03%	39,427
Jun 3, 2026	40.67	40.73	39.40	39.64	39.64	-2.53%	67,911
Jun 2, 2026	40.68	40.85	40.49	40.67	40.67	-0.32%	63,000
Jun 1, 2026	40.37	41.23	40.16	40.80	40.80	0.64%	106,182
May 29, 2026	40.13	40.56	39.59	40.54	40.54	1.25%	70,856
May 28, 2026	39.19	40.12	39.04	40.04	40.04	2.30%	101,475
May 27, 2026	38.76	39.17	38.48	39.14	39.14	1.53%	67,823
May 26, 2026	38.40	38.78	38.27	38.55	38.55	2.20%	57,318
May 22, 2026	37.91	38.01	37.57	37.72	37.72	0.77%	75,559
May 21, 2026	36.68	37.54	36.68	37.43	37.43	2.16%	92,668
May 20, 2026	35.82	36.72	35.82	36.64	36.64	2.81%	255,877