VanEck Social Sentiment ETF (BUZZ) Historical Stock Data
19.93 ↑0.04 (0.20%)
As of April 24, 2024, 11:01am EST.
Historical Data
In the past 30 trading days, BUZZ is down -0.06% a day on average. There have been 16 days where VanEck Social Sentiment ETF closed green and 14 days where BUZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 19.53 | 19.89 | ↑$0.36 (1.84%) | 19.53 | 19.97 | 5.46K |
| 2024-04-22 | 19.25 | 19.49 | ↑$0.24 (1.25%) | 19.20 | 19.56 | 15.53K |
| 2024-04-19 | 19.52 | 19.18 | ↓$0.34 (-1.74%) | 19.18 | 19.57 | 10.41K |
| 2024-04-18 | 19.60 | 19.62 | ↑$0.02 (0.12%) | 19.52 | 19.86 | 6.71K |
| 2024-04-17 | 19.95 | 19.63 | ↓$0.32 (-1.60%) | 19.53 | 19.98 | 21.63K |
| 2024-04-16 | 19.75 | 19.86 | ↑$0.11 (0.56%) | 19.66 | 19.97 | 19.98K |
| 2024-04-15 | 20.52 | 19.85 | ↓$0.68 (-3.29%) | 19.84 | 20.52 | 14.67K |
| 2024-04-12 | 20.72 | 20.44 | ↓$0.29 (-1.38%) | 20.39 | 20.75 | 10.52K |
| 2024-04-11 | 20.69 | 21.00 | ↑$0.31 (1.51%) | 20.65 | 21.00 | 8.85K |
| 2024-04-10 | 20.50 | 20.76 | ↑$0.26 (1.26%) | 20.50 | 20.76 | 13.44K |
| 2024-04-09 | 20.91 | 20.94 | ↑$0.03 (0.14%) | 20.78 | 20.96 | 11.12K |
| 2024-04-08 | 20.91 | 20.90 | ↓$0.01 (-0.05%) | 20.81 | 20.96 | 8.81K |
| 2024-04-05 | 20.67 | 20.77 | ↑$0.10 (0.48%) | 20.66 | 20.94 | 10.55K |
| 2024-04-04 | 21.35 | 20.71 | ↓$0.64 (-3.01%) | 20.71 | 21.36 | 15.48K |
| 2024-04-03 | 20.85 | 21.14 | ↑$0.29 (1.39%) | 20.85 | 21.16 | 11.49K |
| 2024-04-02 | 20.87 | 21.00 | ↑$0.13 (0.62%) | 20.72 | 21.00 | 11.65K |
| 2024-04-01 | 21.39 | 21.30 | ↓$0.09 (-0.42%) | 21.26 | 21.55 | 7.72K |
| 2024-03-28 | 21.57 | 21.45 | ↓$0.12 (-0.56%) | 21.45 | 21.63 | 8.10K |
| 2024-03-27 | 21.71 | 21.59 | ↓$0.12 (-0.55%) | 21.33 | 21.71 | 17.98K |
| 2024-03-26 | 21.70 | 21.41 | ↓$0.29 (-1.34%) | 21.41 | 21.73 | 12.51K |
| 2024-03-25 | 21.27 | 21.55 | ↑$0.28 (1.32%) | 21.27 | 21.65 | 17.68K |
| 2024-03-22 | 21.26 | 21.22 | ↓$0.04 (-0.19%) | 21.22 | 21.35 | 15.36K |
| 2024-03-21 | 21.44 | 21.42 | ↓$0.02 (-0.09%) | 21.42 | 21.66 | 23.44K |
| 2024-03-20 | 20.55 | 21.22 | ↑$0.67 (3.26%) | 20.53 | 21.23 | 23.89K |
| 2024-03-19 | 20.50 | 20.56 | ↑$0.06 (0.29%) | 20.16 | 20.61 | 59.96K |
| 2024-03-18 | 21.09 | 20.84 | ↓$0.25 (-1.18%) | 20.67 | 21.09 | 14.89K |
| 2024-03-15 | 20.75 | 20.93 | ↑$0.18 (0.84%) | 20.75 | 21.04 | 6.31K |
| 2024-03-14 | 21.38 | 20.94 | ↓$0.44 (-2.06%) | 20.71 | 21.38 | 24.13K |
| 2024-03-13 | 21.28 | 21.38 | ↑$0.10 (0.49%) | 21.28 | 21.52 | 25.14K |
| 2024-03-12 | 21.21 | 21.30 | ↑$0.09 (0.41%) | 20.84 | 21.30 | 11.10K |
Create an account or log in to view more rows.
$BUZZ GET IN mofos!!!
$BUZZ bear trap?
$BUZZ beauty. Bag secured
$BUZZ going green
$BUZZ HERE WE GO
$BUZZ buying this dip
$BUZZ somebody knows something
$BUZZ how low can she go
$BUZZ another bear trap
$BUZZ going down