VanEck Social Sentiment E... (BUZZ)
AMEX: BUZZ
· Real-Time Price · USD
32.63
0.11 (0.32%)
At close: Aug 18, 2025, 3:59 PM
32.80
0.52%
After-hours: Aug 18, 2025, 05:50 PM EDT
BUZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.55 | 32.67 | 32.25 | 32.53 | 32.53 | 0.40% | 30,100 |
| Aug 14, 2025 | 32.27 | 32.51 | 32.03 | 32.40 | 32.40 | -0.61% | 85,411 |
| Aug 13, 2025 | 32.75 | 32.76 | 32.39 | 32.60 | 32.60 | 0.22% | 33,831 |
| Aug 12, 2025 | 32.26 | 32.54 | 32.09 | 32.53 | 32.53 | 1.78% | 77,500 |
| Aug 11, 2025 | 32.00 | 32.35 | 31.92 | 31.96 | 31.96 | 0.25% | 73,245 |
| Aug 8, 2025 | 32.01 | 32.05 | 31.75 | 31.88 | 31.88 | 0.50% | 42,900 |
| Aug 7, 2025 | 31.84 | 32.05 | 31.44 | 31.72 | 31.72 | 0.70% | 92,347 |
| Aug 6, 2025 | 31.47 | 31.50 | 31.13 | 31.50 | 31.50 | -0.69% | 121,235 |
| Aug 5, 2025 | 31.89 | 32.12 | 31.54 | 31.72 | 31.72 | -0.50% | 35,231 |
| Aug 4, 2025 | 31.51 | 31.88 | 31.48 | 31.88 | 31.88 | 2.21% | 46,652 |
| Aug 1, 2025 | 31.47 | 31.68 | 30.75 | 31.19 | 31.19 | -3.23% | 188,948 |
| Jul 31, 2025 | 32.74 | 32.93 | 32.13 | 32.23 | 32.23 | -0.43% | 109,812 |
| Jul 30, 2025 | 32.09 | 32.60 | 32.02 | 32.37 | 32.37 | 1.00% | 55,500 |
| Jul 29, 2025 | 32.62 | 32.72 | 31.91 | 32.05 | 32.05 | -1.38% | 100,634 |
| Jul 28, 2025 | 32.70 | 32.70 | 32.35 | 32.50 | 32.50 | 0.28% | 100,900 |
| Jul 25, 2025 | 32.33 | 32.45 | 32.13 | 32.41 | 32.41 | -0.18% | 77,500 |
| Jul 24, 2025 | 32.66 | 32.66 | 32.30 | 32.47 | 32.47 | -0.61% | 85,842 |
| Jul 23, 2025 | 32.39 | 32.67 | 32.21 | 32.67 | 32.67 | 1.46% | 101,228 |
| Jul 22, 2025 | 32.26 | 32.31 | 31.41 | 32.20 | 32.20 | -0.25% | 308,100 |
| Jul 21, 2025 | 32.89 | 32.93 | 32.22 | 32.28 | 32.28 | -1.13% | 386,700 |