Canada markets closed

VanEck Social Sentiment ETF (BUZZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.84+0.44 (+2.18%)
At close: 03:34PM EDT
20.46 -0.38 (-1.81%)
After hours: 07:17PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202420.5620.8420.5620.8420.847,700
May 03, 202420.5320.6120.3820.3920.396,400
May 02, 202419.8520.2119.7820.2120.217,600
May 01, 202419.4320.0219.3819.5619.568,600
Apr 30, 202420.0320.1019.6419.6419.649,700
Apr 29, 202420.2520.3120.1420.2320.235,600
Apr 26, 202419.7920.1819.7820.1320.135,600
Apr 25, 202419.3919.7819.3919.7819.7813,000
Apr 24, 202420.0220.1219.8119.8319.836,000
Apr 23, 202419.5319.9719.5319.8919.895,500
Apr 22, 202419.2519.5619.1919.4919.4915,700
Apr 19, 202419.5219.5719.1819.1819.1810,400
Apr 18, 202419.6019.8619.5219.6219.626,700
Apr 17, 202419.9519.9819.5319.6319.6321,600
Apr 16, 202419.7519.9819.6619.8619.8620,000
Apr 15, 202420.5220.5219.8019.8419.8414,700
Apr 12, 202420.7220.7520.3920.4320.4310,500
Apr 11, 202420.6921.0120.6621.0021.008,800
Apr 10, 202420.5020.7620.5020.7620.7613,400
Apr 09, 202420.9120.9620.7720.9420.9411,100
Apr 08, 202420.9120.9820.8120.9020.908,800
Apr 05, 202420.6720.9420.6620.7720.7710,600
Apr 04, 202421.3521.3620.7020.7120.7115,500
Apr 03, 202420.8521.1620.8521.1421.1411,500
Apr 02, 202420.8721.0020.7221.0021.0011,700
Apr 01, 202421.3921.5521.2521.3021.307,700
Mar 28, 202421.5721.6621.4521.4521.458,100
Mar 27, 202421.7121.7121.3321.5921.5918,000
Mar 26, 202421.7021.7321.4121.4121.4112,600
Mar 25, 202421.2721.6521.2721.5521.5517,700
Mar 22, 202421.2621.3421.2221.2221.2215,400
Mar 21, 202421.4421.6921.4221.4221.4223,400
Mar 20, 202420.5521.2320.5321.2221.2224,400
Mar 19, 202420.5020.6120.1620.5620.5660,000
Mar 18, 202421.0921.0920.6720.8420.8414,900
Mar 15, 202420.7521.0420.7520.9220.926,600
Mar 14, 202421.3821.3820.7120.9420.9424,100
Mar 13, 202421.2821.5221.2821.3921.3925,100
Mar 12, 202421.2121.3020.8421.3021.3011,100
Mar 11, 202421.2021.3321.0221.0321.0331,800
Mar 08, 202421.1421.7521.0621.2021.2021,200
Mar 07, 202420.9321.1220.8821.1021.1016,200
Mar 06, 202420.7120.9520.5820.7520.7550,600
Mar 05, 202420.6320.7020.2420.3120.3116,800
Mar 04, 202420.8121.0820.7620.9220.9244,900
Mar 01, 202420.3220.6320.3120.6020.6013,300
Feb 29, 202420.1720.3820.0320.3620.3623,700
Feb 28, 202419.9520.1919.9520.0220.0225,800
Feb 27, 202419.8520.0519.8520.0320.0315,200
Feb 26, 202419.4119.7919.4119.7019.7018,900
Feb 23, 202419.5819.7219.3219.4019.4013,400
Feb 22, 202419.4219.6319.3619.5519.5525,200
Feb 21, 202419.1319.1918.9819.1019.1017,300
Feb 20, 202419.4819.5819.1019.3919.3925,300
Feb 16, 202419.9720.2119.6919.6919.6910,200
Feb 15, 202419.9920.1119.8320.0520.0533,600
Feb 14, 202419.5219.8519.5219.8419.8426,800
Feb 13, 202419.1519.2418.9819.1519.1518,300
Feb 12, 202419.4019.8419.4019.7019.7011,100
Feb 09, 202419.3819.4419.2319.4019.4027,900
Feb 08, 202418.8319.1818.8019.1619.1616,900
Feb 07, 202418.7818.8218.5618.7818.7813,000
Feb 06, 202418.3618.6718.3618.6718.678,900
Feb 05, 202418.4318.4418.1918.2218.227,400
Feb 02, 202418.1918.5318.1918.4918.499,200
Feb 01, 202418.1418.2517.8918.2218.226,600
Jan 31, 202418.1918.5017.9817.9817.9811,200
Jan 30, 202418.4918.5818.3618.3618.368,700
Jan 29, 202417.9318.5717.9318.5518.557,600
Jan 26, 202417.9518.0817.9517.9917.995,500
Jan 25, 202418.0218.0217.8317.9417.9413,400
Jan 24, 202418.2618.2617.9317.9317.9321,100
Jan 23, 202418.1118.1217.9918.0418.044,800
Jan 22, 202418.0218.3617.9518.0718.0732,500
Jan 19, 202417.6617.9217.5617.9217.9210,200
Jan 18, 202417.6617.6817.4117.6017.609,400
Jan 17, 202417.4217.5017.2817.4817.4815,700
Jan 16, 202417.6117.7417.5217.6417.6415,400
Jan 12, 202417.9418.0217.7417.7417.747,300
Jan 11, 202418.1518.1517.7717.9617.9614,400
Jan 10, 202418.0318.2017.9518.1318.1318,500
Jan 09, 202418.0618.1718.0518.0518.055,100
Jan 08, 202417.8818.2217.8818.2218.227,200
Jan 05, 202417.6717.9717.6617.8017.8020,700
Jan 04, 202417.7517.9517.7217.7717.776,900
Jan 03, 202417.8817.9417.8017.8117.8113,400
Jan 02, 202418.5018.5018.1518.2318.2315,500
Dec 29, 202318.9218.9818.6218.6918.6938,700
Dec 28, 202318.9019.0318.9018.9318.9316,300
Dec 27, 202318.8219.0018.8218.9118.9125,600
Dec 26, 202318.6718.8218.6718.7818.7820,100
Dec 22, 202318.6818.7618.5518.6518.6515,700
Dec 21, 202318.5318.6318.4518.6318.6336,500
Dec 20, 202318.7318.9018.3018.3018.3017,500
Dec 19, 202318.4718.8418.4718.8218.8221,100
Dec 18, 202318.2318.4718.2318.4118.4111,100
Dec 18, 20230.097 Dividend
Dec 15, 202318.4618.5018.3018.3618.2615,600
Dec 14, 202318.0218.5718.0218.4918.3921,100
Dec 13, 202317.3517.9517.3017.9517.8613,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...