VanEck Social Sentiment ETF (BUZZ)
31.82
+0.00 (0.00%)
NYSE · Last Trade: Mar 5th, 7:04 AM EST
Historical Prices For VanEck Social Sentiment ETF (BUZZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 31.07 | 31.96 | 31.07 | 31.82 | 427,874 | 31.82 |
| 3/03/2026 | 30.18 | 30.98 | 29.69 | 30.63 | 284,814 | 30.63 |
| 3/02/2026 | 29.99 | 31.09 | 29.99 | 31.08 | 333,740 | 31.08 |
| 2/27/2026 | 30.66 | 30.82 | 30.28 | 30.71 | 152,543 | 30.71 |
| 2/26/2026 | 31.20 | 31.45 | 30.76 | 31.30 | 141,318 | 31.30 |
| 2/25/2026 | 30.99 | 31.41 | 30.90 | 31.24 | 110,546 | 31.24 |
| 2/24/2026 | 29.68 | 30.67 | 29.68 | 30.61 | 102,329 | 30.61 |
| 2/23/2026 | 30.10 | 30.15 | 29.68 | 29.98 | 187,823 | 29.98 |
| 2/20/2026 | 30.56 | 31.02 | 30.30 | 30.48 | 221,672 | 30.48 |
| 2/19/2026 | 30.37 | 30.82 | 30.27 | 30.78 | 116,413 | 30.78 |
| 2/18/2026 | 30.20 | 30.98 | 30.06 | 30.62 | 178,517 | 30.62 |
| 2/17/2026 | 30.23 | 30.55 | 29.65 | 30.27 | 240,240 | 30.27 |
| 2/13/2026 | 30.21 | 30.89 | 29.86 | 30.58 | 367,800 | 30.58 |
| 2/12/2026 | 31.11 | 31.11 | 29.81 | 30.01 | 204,763 | 30.01 |
| 2/11/2026 | 31.91 | 31.91 | 30.70 | 31.17 | 192,137 | 31.17 |
| 2/10/2026 | 31.99 | 32.32 | 31.61 | 31.62 | 116,869 | 31.62 |
| 2/09/2026 | 31.26 | 32.23 | 31.07 | 32.10 | 164,984 | 32.10 |
| 2/06/2026 | 30.28 | 31.55 | 30.25 | 31.49 | 177,457 | 31.49 |
| 2/05/2026 | 30.62 | 31.06 | 29.62 | 29.74 | 199,800 | 29.74 |
| 2/04/2026 | 32.54 | 32.54 | 30.45 | 31.34 | 399,812 | 31.34 |
| 2/03/2026 | 33.28 | 33.28 | 31.87 | 32.79 | 318,539 | 32.79 |
| 2/02/2026 | 32.80 | 33.32 | 32.69 | 32.89 | 283,879 | 32.89 |
| 1/30/2026 | 34.11 | 34.32 | 32.74 | 33.06 | 247,061 | 33.06 |
| 1/29/2026 | 35.08 | 35.08 | 33.56 | 34.35 | 163,111 | 34.35 |
| 1/28/2026 | 35.16 | 35.31 | 34.71 | 35.01 | 112,356 | 35.01 |
| 1/27/2026 | 34.49 | 34.96 | 34.18 | 34.87 | 89,864 | 34.87 |
| 1/26/2026 | 34.87 | 34.99 | 34.28 | 34.28 | 96,662 | 34.28 |
| 1/23/2026 | 34.91 | 35.31 | 34.56 | 34.91 | 34,707 | 34.91 |
| 1/22/2026 | 35.06 | 35.21 | 34.71 | 35.02 | 66,988 | 35.02 |
| 1/21/2026 | 34.56 | 34.84 | 33.64 | 34.50 | 358,902 | 34.50 |
| 1/20/2026 | 34.38 | 34.91 | 34.14 | 34.24 | 166,297 | 34.24 |
| 1/16/2026 | 34.94 | 35.49 | 34.85 | 35.29 | 201,774 | 35.29 |
| 1/15/2026 | 35.16 | 35.18 | 34.62 | 34.62 | 189,869 | 34.62 |
| 1/14/2026 | 34.97 | 34.97 | 34.46 | 34.90 | 100,803 | 34.90 |
| 1/13/2026 | 35.37 | 35.46 | 34.74 | 35.10 | 146,101 | 35.10 |
| 1/12/2026 | 34.59 | 35.34 | 34.50 | 35.18 | 124,901 | 35.18 |
| 1/09/2026 | 34.66 | 35.26 | 34.50 | 34.82 | 141,812 | 34.82 |
| 1/08/2026 | 34.37 | 34.63 | 34.18 | 34.30 | 109,317 | 34.30 |
| 1/07/2026 | 34.55 | 34.81 | 34.26 | 34.27 | 96,978 | 34.27 |
| 1/06/2026 | 34.33 | 34.63 | 34.00 | 34.60 | 232,117 | 34.60 |
| 1/05/2026 | 33.79 | 34.36 | 33.62 | 34.24 | 209,474 | 34.24 |
| 1/02/2026 | 32.93 | 33.37 | 32.64 | 33.31 | 229,360 | 33.31 |
| 12/31/2025 | 32.80 | 32.92 | 32.44 | 32.49 | 204,022 | 32.49 |
| 12/30/2025 | 33.07 | 33.26 | 32.81 | 32.83 | 199,478 | 32.83 |
| 12/29/2025 | 32.81 | 33.35 | 32.81 | 32.95 | 254,478 | 32.95 |
| 12/26/2025 | 33.74 | 33.74 | 33.17 | 33.23 | 111,919 | 33.23 |
| 12/24/2025 | 33.75 | 33.86 | 33.54 | 33.77 | 62,221 | 33.77 |
| 12/23/2025 | 33.74 | 33.99 | 33.50 | 33.76 | 99,155 | 33.76 |
| 12/22/2025 | 34.10 | 34.31 | 33.96 | 34.06 | 156,816 | 34.06 |
| 12/19/2025 | 32.76 | 33.63 | 32.76 | 33.55 | 156,676 | 33.55 |
| 12/18/2025 | 32.50 | 32.82 | 32.25 | 32.34 | 148,915 | 32.34 |
| 12/17/2025 | 33.02 | 33.17 | 31.64 | 31.64 | 130,261 | 31.64 |
| 12/16/2025 | 32.25 | 32.86 | 32.15 | 32.79 | 117,265 | 32.79 |
| 12/15/2025 | 33.87 | 33.93 | 32.40 | 32.44 | 100,582 | 32.44 |
| 12/12/2025 | 34.61 | 34.92 | 33.48 | 33.68 | 108,369 | 33.68 |
| 12/11/2025 | 34.37 | 34.78 | 33.78 | 34.74 | 86,271 | 34.74 |
| 12/10/2025 | 34.83 | 35.26 | 34.40 | 34.70 | 65,625 | 34.70 |
| 12/09/2025 | 34.79 | 35.27 | 34.66 | 35.02 | 63,783 | 35.02 |
| 12/08/2025 | 35.02 | 35.09 | 34.47 | 35.01 | 104,739 | 35.01 |
| 12/05/2025 | 34.95 | 35.12 | 34.59 | 34.74 | 91,908 | 34.74 |