UK markets closed

VanEck Social Sentiment ETF (BUZZ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
21.22-0.26 (-1.21%)
At close: 04:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202421.4621.6021.2221.2221.2211,100
27 Jun 202421.2221.5221.2221.4821.4813,200
26 Jun 202421.1021.2821.1021.2421.247,800
25 Jun 202420.9421.0720.8320.8320.8314,600
24 Jun 202420.7821.0020.7820.8420.846,800
21 Jun 202420.8120.9020.6520.9020.90121,600
20 Jun 202421.1021.2120.7920.8720.8724,700
18 Jun 202421.0521.1321.0521.0821.0810,300
17 Jun 202420.8421.2620.7821.1721.17135,100
14 Jun 202421.0221.1020.8420.9320.938,000
13 Jun 202421.4021.4021.0621.1121.1114,900
12 Jun 202421.2821.6020.9921.3421.3447,300
11 Jun 202421.0521.1520.8421.1121.1111,100
10 Jun 202421.0121.2721.0121.2221.2215,100
07 Jun 202421.2021.5121.1721.1721.179,300
06 Jun 202421.2721.5121.2721.4221.4215,200
05 Jun 202421.0621.3220.9721.3021.309,100
04 Jun 202420.7920.9420.7920.9320.935,600
03 Jun 202420.9621.1620.7120.8920.8911,700
31 May 202420.8321.0020.3120.7120.718,800
30 May 202420.7721.0020.7620.8120.8112,100
29 May 202420.6820.9020.6820.8120.8112,100
28 May 202420.9521.1120.8821.0521.0512,200
24 May 202420.5421.0020.5421.0021.008,400
23 May 202421.1921.1920.4520.5020.5018,100
22 May 202421.0121.2220.9021.0221.0215,200
21 May 202421.0121.1721.0121.0921.0925,800
20 May 202420.9521.2920.9521.1221.129,200
17 May 202420.8321.0720.8321.0021.008,000
16 May 202420.9721.0520.8620.8620.869,200
15 May 202420.8221.0220.5320.9920.9925,200
14 May 202420.4520.8120.4520.7120.7114,800
13 May 202420.2920.5120.2920.3620.3610,300
10 May 202420.4720.4820.1620.1820.187,700
09 May 202420.3520.4320.2820.4220.423,500
08 May 202420.2220.3620.1920.3420.346,600
07 May 202420.7220.7220.4320.4520.455,200
06 May 202420.5620.8420.5620.8420.847,700
03 May 202420.5320.6120.3820.3920.396,400
02 May 202419.8520.2119.7820.2120.217,600
01 May 202419.4320.0219.3819.5619.568,600
30 Apr 202420.0320.1019.6419.6419.649,700
29 Apr 202420.2520.3120.1420.2320.235,600
26 Apr 202419.7920.1819.7820.1320.135,600
25 Apr 202419.3919.7819.3919.7819.7813,000
24 Apr 202420.0220.1219.8119.8319.836,000
23 Apr 202419.5319.9719.5319.8919.895,500
22 Apr 202419.2519.5619.1919.4919.4915,700
19 Apr 202419.5219.5719.1819.1819.1810,400
18 Apr 202419.6019.8619.5219.6219.626,700
17 Apr 202419.9519.9819.5319.6319.6321,600
16 Apr 202419.7519.9819.6619.8619.8620,000
15 Apr 202420.5220.5219.8019.8419.8414,700
12 Apr 202420.7220.7520.3920.4320.4310,500
11 Apr 202420.6921.0120.6621.0021.008,800
10 Apr 202420.5020.7620.5020.7620.7613,400
09 Apr 202420.9120.9620.7720.9420.9411,100
08 Apr 202420.9120.9820.8120.9020.908,800
05 Apr 202420.6720.9420.6620.7720.7710,600
04 Apr 202421.3521.3620.7020.7120.7115,500
03 Apr 202420.8521.1620.8521.1421.1411,500
02 Apr 202420.8721.0020.7221.0021.0011,700
01 Apr 202421.3921.5521.2521.3021.307,700
28 Mar 202421.5721.6621.4521.4521.458,100
27 Mar 202421.7121.7121.3321.5921.5918,000
26 Mar 202421.7021.7321.4121.4121.4112,600
25 Mar 202421.2721.6521.2721.5521.5517,700
22 Mar 202421.2621.3421.2221.2221.2215,400
21 Mar 202421.4421.6921.4221.4221.4223,400
20 Mar 202420.5521.2320.5321.2221.2224,400
19 Mar 202420.5020.6120.1620.5620.5660,000
18 Mar 202421.0921.0920.6720.8420.8414,900
15 Mar 202420.7521.0420.7520.9220.926,600
14 Mar 202421.3821.3820.7120.9420.9424,100
13 Mar 202421.2821.5221.2821.3921.3925,100
12 Mar 202421.2121.3020.8421.3021.3011,100
11 Mar 202421.2021.3321.0221.0321.0331,800
08 Mar 202421.1421.7521.0621.2021.2021,200
07 Mar 202420.9321.1220.8821.1021.1016,200
06 Mar 202420.7120.9520.5820.7520.7550,600
05 Mar 202420.6320.7020.2420.3120.3116,800
04 Mar 202420.8121.0820.7620.9220.9244,900
01 Mar 202420.3220.6320.3120.6020.6013,300
29 Feb 202420.1720.3820.0320.3620.3623,700
28 Feb 202419.9520.1919.9520.0220.0225,800
27 Feb 202419.8520.0519.8520.0320.0315,200
26 Feb 202419.4119.7919.4119.7019.7018,900
23 Feb 202419.5819.7219.3219.4019.4013,400
22 Feb 202419.4219.6319.3619.5519.5525,200
21 Feb 202419.1319.1918.9819.1019.1017,300
20 Feb 202419.4819.5819.1019.3919.3925,300
16 Feb 202419.9720.2119.6919.6919.6910,200
15 Feb 202419.9920.1119.8320.0520.0533,600
14 Feb 202419.5219.8519.5219.8419.8426,800
13 Feb 202419.1519.2418.9819.1519.1518,300
12 Feb 202419.4019.8419.4019.7019.7011,100
09 Feb 202419.3819.4419.2319.4019.4027,900
08 Feb 202418.8319.1818.8019.1619.1616,900
07 Feb 202418.7818.8218.5618.7818.7813,000
06 Feb 202418.3618.6718.3618.6718.678,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...