Vaneck Social Sentiment ETF (NY: BUZZ )

22.12 +0.22 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 22.05 22.31 21.82 21.90 17,616 -0.10(-0.48%)
Jul 10, 2024 21.91 22.02 21.79 22.00 10,399 +0.17(+0.80%)
Jul 09, 2024 21.88 21.92 21.76 21.83 8,690 -0.04(-0.19%)
Jul 08, 2024 21.82 21.98 21.79 21.87 9,430 +0.13(+0.61%)
Jul 05, 2024 21.54 21.78 21.53 21.74 28,233 +0.07(+0.32%)
Jul 03, 2024 21.53 21.73 21.53 21.67 11,318 +0.12(+0.57%)
Jul 02, 2024 21.32 21.58 21.32 21.55 8,831 +0.13(+0.59%)
Jul 01, 2024 21.34 21.50 21.24 21.42 8,470 +0.20(+0.95%)
Jun 28, 2024 21.46 21.60 21.22 21.22 11,115 -0.26(-1.21%)
Jun 27, 2024 21.22 21.52 21.22 21.48 13,188 +0.24(+1.13%)
Jun 26, 2024 21.10 21.28 21.10 21.24 7,829 +0.41(+1.97%)
Jun 25, 2024 20.94 21.07 20.83 20.83 14,635 -0.01(-0.05%)
Jun 24, 2024 20.78 21.00 20.78 20.84 6,801 -0.06(-0.29%)
Jun 21, 2024 20.81 20.90 20.65 20.90 121,619 +0.03(+0.15%)
Jun 20, 2024 21.10 21.21 20.79 20.87 24,732 -0.21(-1.00%)
Jun 18, 2024 21.05 21.13 21.05 21.08 10,294 -0.09(-0.43%)
Jun 17, 2024 20.84 21.26 20.78 21.17 135,055 +0.24(+1.15%)
Jun 14, 2024 21.02 21.10 20.84 20.93 8,012 -0.18(-0.85%)
Jun 13, 2024 21.40 21.40 21.06 21.11 14,912 -0.23(-1.08%)
Jun 12, 2024 21.28 21.60 20.99 21.34 47,358 +0.23(+1.07%)
Jun 11, 2024 21.05 21.15 20.84 21.11 11,103 -0.11(-0.51%)
Jun 10, 2024 21.01 21.27 21.01 21.22 15,103 +0.05(+0.25%)
Jun 07, 2024 21.20 21.51 21.17 21.17 9,347 -0.25(-1.17%)
Jun 06, 2024 21.27 21.51 21.27 21.42 15,182 +0.12(+0.56%)
Jun 05, 2024 21.06 21.32 20.96 21.30 9,139 +0.37(+1.76%)
Jun 04, 2024 20.79 20.94 20.79 20.93 5,626 +0.05(+0.22%)
Jun 03, 2024 20.96 21.16 20.71 20.89 11,697 +0.17(+0.84%)
May 31, 2024 20.83 21.00 20.31 20.71 8,803 -0.10(-0.47%)
May 30, 2024 20.77 21.00 20.76 20.81 12,086 +0.00(+0.00%)
May 29, 2024 20.68 20.90 20.68 20.81 12,062 -0.24(-1.14%)
May 28, 2024 20.95 21.11 20.88 21.05 12,237 +0.05(+0.24%)
May 24, 2024 20.54 21.00 20.54 21.00 8,351 +0.50(+2.46%)
May 23, 2024 21.19 21.19 20.45 20.50 18,058 -0.52(-2.49%)
May 22, 2024 21.01 21.22 20.90 21.02 15,150 -0.07(-0.33%)
May 21, 2024 21.01 21.17 21.01 21.09 25,846 -0.03(-0.14%)
May 20, 2024 20.95 21.29 20.95 21.12 9,213 +0.12(+0.57%)
May 17, 2024 20.83 21.07 20.83 21.00 8,014 +0.14(+0.67%)
May 16, 2024 20.97 21.05 20.86 20.86 9,155 -0.13(-0.61%)
May 15, 2024 20.82 21.02 20.53 20.99 25,181 +0.28(+1.34%)
May 14, 2024 20.45 20.80 20.45 20.71 14,792 +0.35(+1.73%)
May 13, 2024 20.29 20.51 20.29 20.36 10,340 +0.18(+0.91%)
May 10, 2024 20.47 20.48 20.16 20.18 7,663 -0.24(-1.17%)
May 09, 2024 20.35 20.43 20.28 20.41 3,472 +0.07(+0.37%)
May 08, 2024 20.22 20.36 20.19 20.34 6,607 -0.11(-0.55%)
May 07, 2024 20.72 20.72 20.43 20.45 5,243 -0.39(-1.85%)
May 06, 2024 20.56 20.84 20.56 20.84 7,698 +0.44(+2.18%)
May 03, 2024 20.53 20.61 20.38 20.39 6,418 +0.18(+0.91%)
May 02, 2024 19.85 20.21 19.78 20.21 7,562 +0.65(+3.32%)
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.