Skip to main content

Vaneck Social Sentiment ETF (NY: BUZZ )

20.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 19.95 20.19 19.95 20.02 25,825 -0.01(-0.05%)
Feb 27, 2024 19.85 20.05 19.85 20.03 15,248 +0.33(+1.67%)
Feb 26, 2024 19.41 19.79 19.41 19.70 18,955 +0.30(+1.55%)
Feb 23, 2024 19.58 19.72 19.32 19.40 13,417 -0.15(-0.77%)
Feb 22, 2024 19.42 19.63 19.36 19.55 25,235 +0.45(+2.36%)
Feb 21, 2024 19.13 19.19 18.98 19.10 17,250 -0.29(-1.50%)
Feb 20, 2024 19.48 19.58 19.10 19.39 25,328 -0.30(-1.50%)
Feb 16, 2024 19.97 20.21 19.69 19.69 10,168 -0.36(-1.80%)
Feb 15, 2024 19.99 20.11 19.83 20.05 33,598 +0.21(+1.04%)
Feb 14, 2024 19.52 19.85 19.52 19.84 26,773 +0.69(+3.60%)
Feb 13, 2024 19.15 19.24 18.98 19.15 18,307 -0.55(-2.80%)
Feb 12, 2024 19.40 19.84 19.40 19.70 11,103 +0.30(+1.56%)
Feb 09, 2024 19.38 19.44 19.23 19.40 27,882 +0.24(+1.25%)
Feb 08, 2024 18.83 19.18 18.80 19.16 16,889 +0.38(+2.02%)
Feb 07, 2024 18.78 18.82 18.56 18.78 12,968 +0.11(+0.59%)
Feb 06, 2024 18.36 18.67 18.36 18.67 8,855 +0.45(+2.47%)
Feb 05, 2024 18.43 18.44 18.19 18.22 7,445 -0.27(-1.46%)
Feb 02, 2024 18.19 18.54 18.19 18.49 9,215 +0.27(+1.48%)
Feb 01, 2024 18.14 18.25 17.89 18.22 6,578 +0.24(+1.33%)
Jan 31, 2024 18.19 18.50 17.98 17.98 11,168 -0.38(-2.08%)
Jan 30, 2024 18.49 18.57 18.36 18.36 8,695 -0.19(-1.03%)
Jan 29, 2024 17.93 18.57 17.93 18.55 7,626 +0.56(+3.13%)
Jan 26, 2024 17.95 18.09 17.95 17.99 5,531 +0.05(+0.28%)
Jan 25, 2024 18.02 18.02 17.83 17.94 13,446 +0.01(+0.06%)
Jan 24, 2024 18.26 18.26 17.93 17.93 21,108 -0.11(-0.61%)
Jan 23, 2024 18.11 18.12 17.99 18.04 5,364 -0.02(-0.14%)
Jan 22, 2024 18.02 18.36 17.95 18.06 32,466 +0.14(+0.79%)
Jan 19, 2024 17.66 17.92 17.56 17.92 10,246 +0.33(+1.86%)
Jan 18, 2024 17.66 17.68 17.41 17.60 9,405 +0.12(+0.67%)
Jan 17, 2024 17.42 17.50 17.28 17.48 15,688 -0.16(-0.90%)
Jan 16, 2024 17.61 17.74 17.52 17.64 15,404 -0.10(-0.57%)
Jan 12, 2024 17.94 18.02 17.74 17.74 7,349 -0.22(-1.23%)
Jan 11, 2024 18.15 18.15 17.77 17.96 14,438 -0.17(-0.93%)
Jan 10, 2024 18.03 18.20 17.95 18.13 18,515 +0.08(+0.44%)
Jan 09, 2024 18.06 18.17 18.05 18.05 5,123 -0.17(-0.93%)
Jan 08, 2024 17.88 18.22 17.88 18.22 7,216 +0.42(+2.36%)
Jan 05, 2024 17.67 17.97 17.66 17.80 20,683 +0.03(+0.17%)
Jan 04, 2024 17.75 17.95 17.72 17.77 6,931 -0.04(-0.20%)
Jan 03, 2024 17.88 17.95 17.80 17.81 13,431 -0.43(-2.33%)
Jan 02, 2024 18.50 18.50 18.15 18.23 15,547 -0.46(-2.46%)
Dec 29, 2023 18.92 18.98 18.62 18.69 39,018 -0.24(-1.27%)
Dec 28, 2023 18.90 19.03 18.90 18.93 16,339 +0.02(+0.11%)
Dec 27, 2023 18.82 19.00 18.82 18.91 25,576 +0.13(+0.69%)
Dec 26, 2023 18.67 18.82 18.67 18.78 20,089 +0.13(+0.70%)
Dec 22, 2023 18.68 18.76 18.55 18.65 15,745 +0.02(+0.11%)
Dec 21, 2023 18.53 18.63 18.45 18.63 36,548 +0.33(+1.79%)
Dec 20, 2023 18.73 18.90 18.30 18.30 17,468 -0.52(-2.75%)
Dec 19, 2023 18.47 18.84 18.47 18.82 21,134 +0.41(+2.22%)
Dec 18, 2023 18.23 18.46 18.23 18.41 11,100 +0.15(+0.80%)
Dec 15, 2023 18.36 18.40 18.20 18.26 15,662 -0.13(-0.70%)
Dec 14, 2023 17.92 18.47 17.92 18.39 21,238 +0.54(+3.01%)
Dec 13, 2023 17.26 17.86 17.21 17.86 13,790 +0.56(+3.22%)
Dec 12, 2023 17.31 17.33 17.21 17.30 6,335 -0.08(-0.46%)
Dec 11, 2023 17.39 17.42 17.31 17.38 14,214 -0.09(-0.53%)
Dec 08, 2023 17.16 17.50 17.16 17.47 11,614 +0.26(+1.53%)
Dec 07, 2023 17.05 17.22 17.05 17.21 7,393 +0.21(+1.22%)
Dec 06, 2023 17.16 17.31 17.00 17.00 3,978 -0.04(-0.22%)
Dec 05, 2023 16.92 17.11 16.92 17.04 9,834 -0.02(-0.12%)
Dec 04, 2023 16.93 17.16 16.93 17.06 7,630 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.