VanEck Social Sentiment ETF (BUZZ)
26.01
+0.02 (0.08%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 25.92 | 26.09 | 25.83 | 26.01 | 15,198 | 26.01 |
| 2/04/2025 | 25.62 | 26.07 | 25.62 | 25.99 | 7,224 | 25.99 |
| 2/03/2025 | 24.64 | 25.50 | 24.54 | 25.39 | 20,984 | 25.39 |
| 1/31/2025 | 25.77 | 26.11 | 25.42 | 25.52 | 11,661 | 25.52 |
| 1/30/2025 | 25.51 | 25.65 | 25.40 | 25.57 | 8,527 | 25.57 |
| 1/29/2025 | 25.29 | 25.37 | 24.99 | 25.26 | 7,417 | 25.26 |
| 1/28/2025 | 25.11 | 25.34 | 24.89 | 25.32 | 14,205 | 25.32 |
| 1/27/2025 | 25.00 | 25.61 | 24.73 | 24.99 | 7,430 | 24.99 |
| 1/24/2025 | 26.36 | 26.57 | 26.05 | 26.05 | 12,499 | 26.05 |
| 1/23/2025 | 25.85 | 26.21 | 25.76 | 26.21 | 17,563 | 26.21 |
| 1/22/2025 | 26.28 | 26.46 | 26.08 | 26.08 | 26,581 | 26.08 |
| 1/21/2025 | 25.84 | 26.25 | 25.56 | 26.16 | 17,221 | 26.16 |
| 1/17/2025 | 25.76 | 25.91 | 25.67 | 25.67 | 9,974 | 25.67 |
| 1/16/2025 | 25.31 | 25.58 | 25.31 | 25.34 | 10,057 | 25.34 |
| 1/15/2025 | 25.17 | 25.47 | 25.15 | 25.35 | 6,800 | 25.35 |
| 1/14/2025 | 25.05 | 25.23 | 24.52 | 24.61 | 12,102 | 24.61 |
| 1/13/2025 | 24.44 | 24.75 | 24.30 | 24.75 | 15,183 | 24.75 |
| 1/10/2025 | 25.03 | 25.22 | 24.73 | 24.99 | 13,361 | 24.99 |
| 1/08/2025 | 25.51 | 25.51 | 25.16 | 25.39 | 13,982 | 25.39 |
| 1/07/2025 | 26.42 | 26.57 | 25.55 | 25.67 | 16,110 | 25.67 |
| 1/06/2025 | 26.38 | 26.53 | 26.32 | 26.42 | 8,731 | 26.42 |
| 1/03/2025 | 25.12 | 25.92 | 25.12 | 25.92 | 20,177 | 25.92 |
| 1/02/2025 | 25.02 | 25.33 | 24.77 | 24.98 | 11,008 | 24.98 |
| 12/31/2024 | 25.21 | 0.00 | 25.21 | 24.88 | 0 | 24.88 |
| 12/30/2024 | 25.14 | 25.36 | 24.99 | 25.21 | 8,587 | 25.21 |
| 12/27/2024 | 26.06 | 26.06 | 25.39 | 25.65 | 9,429 | 25.65 |
| 12/26/2024 | 26.05 | 26.33 | 26.05 | 26.27 | 17,334 | 26.27 |
| 12/24/2024 | 25.73 | 26.13 | 25.73 | 26.13 | 13,978 | 26.13 |
| 12/23/2024 | 25.55 | 25.64 | 25.35 | 25.63 | 13,900 | 25.63 |
| 12/20/2024 | 24.84 | 25.80 | 24.75 | 25.68 | 7,594 | 25.55 |
| 12/19/2024 | 25.44 | 25.81 | 25.05 | 25.19 | 13,364 | 25.07 |
| 12/18/2024 | 26.46 | 26.59 | 25.03 | 25.04 | 17,235 | 24.92 |
| 12/17/2024 | 26.54 | 26.66 | 26.45 | 26.56 | 34,482 | 26.43 |
| 12/16/2024 | 26.18 | 26.69 | 25.83 | 26.68 | 14,650 | 26.55 |
| 12/13/2024 | 26.42 | 26.42 | 26.03 | 26.34 | 8,386 | 26.21 |
| 12/12/2024 | 26.38 | 26.61 | 26.38 | 26.43 | 13,049 | 26.30 |
| 12/11/2024 | 26.28 | 26.53 | 26.19 | 26.47 | 16,140 | 26.34 |
| 12/10/2024 | 26.72 | 26.72 | 26.10 | 26.10 | 37,250 | 25.97 |
| 12/09/2024 | 27.04 | 27.20 | 26.66 | 26.69 | 86,788 | 26.56 |
| 12/06/2024 | 26.44 | 26.87 | 26.40 | 26.87 | 24,395 | 26.74 |
| 12/05/2024 | 26.45 | 26.45 | 26.19 | 26.19 | 14,338 | 26.06 |
| 12/04/2024 | 25.96 | 26.33 | 25.96 | 26.29 | 20,737 | 26.16 |
| 12/03/2024 | 25.79 | 26.04 | 25.68 | 25.89 | 16,016 | 25.76 |
| 12/02/2024 | 25.60 | 26.00 | 25.60 | 25.84 | 25,489 | 25.71 |
| 11/29/2024 | 25.38 | 25.58 | 25.38 | 25.46 | 7,796 | 25.34 |
| 11/27/2024 | 25.34 | 25.50 | 25.08 | 25.41 | 13,675 | 25.28 |
| 11/26/2024 | 25.46 | 25.47 | 25.17 | 25.23 | 15,113 | 25.10 |
| 11/25/2024 | 25.58 | 25.74 | 25.46 | 25.61 | 52,792 | 25.48 |
| 11/22/2024 | 24.58 | 25.15 | 24.58 | 25.08 | 25,388 | 24.96 |
| 11/21/2024 | 25.10 | 25.18 | 24.46 | 24.64 | 39,902 | 24.52 |
| 11/20/2024 | 24.75 | 24.91 | 24.54 | 24.73 | 23,410 | 24.61 |
| 11/19/2024 | 23.91 | 24.70 | 23.91 | 24.66 | 34,316 | 24.54 |
| 11/18/2024 | 23.71 | 24.19 | 23.71 | 24.10 | 22,253 | 23.98 |
| 11/15/2024 | 23.57 | 23.66 | 23.40 | 23.65 | 7,814 | 23.53 |
| 11/14/2024 | 24.18 | 24.18 | 23.72 | 23.72 | 14,029 | 23.60 |
| 11/13/2024 | 24.42 | 24.67 | 24.05 | 24.07 | 23,277 | 23.95 |
| 11/12/2024 | 24.16 | 24.40 | 23.94 | 24.17 | 24,020 | 24.05 |
| 11/11/2024 | 23.92 | 24.53 | 23.92 | 24.52 | 85,679 | 24.40 |
| 11/08/2024 | 23.36 | 23.72 | 23.36 | 23.53 | 20,914 | 23.42 |
| 11/07/2024 | 23.09 | 23.50 | 23.09 | 23.39 | 20,943 | 23.28 |
| 11/06/2024 | 22.82 | 23.03 | 22.63 | 23.03 | 23,512 | 22.92 |