VanEck Social Sentiment ETF (BUZZ)

Last Price39.64

Change+0.00 (0.00%)

NYSE· Last Trade: Jun 4th, 6:01 AM EDT

Historical Prices For VanEck Social Sentiment ETF (BUZZ)

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	40.67	40.73	39.40	39.64	67,923	39.64
6/02/2026	40.68	40.84	40.49	40.67	63,010	40.67
6/01/2026	40.37	41.23	40.16	40.80	106,236	40.80
5/29/2026	0.00	40.55	39.59	40.54	70,857	40.54
5/28/2026	39.19	40.12	39.04	40.04	101,867	40.04
5/27/2026	38.76	39.17	38.48	39.14	67,825	39.14
5/26/2026	38.40	38.78	38.27	38.55	57,330	38.55
5/22/2026	37.91	38.01	37.57	37.72	75,560	37.72
5/21/2026	36.68	37.54	36.68	37.43	92,716	37.43
5/20/2026	35.82	36.72	35.82	36.64	255,970	36.64
5/19/2026	35.57	36.01	34.90	35.64	166,333	35.64
5/18/2026	36.68	36.68	35.41	36.09	153,259	36.09
5/15/2026	36.82	36.97	36.41	36.55	137,914	36.55
5/14/2026	37.04	38.07	36.91	37.71	84,686	37.71
5/13/2026	37.34	37.47	36.42	37.14	101,876	37.14
5/12/2026	37.06	37.35	35.95	36.86	281,978	36.86
5/11/2026	37.07	38.00	36.96	37.61	80,473	37.61
5/08/2026	36.40	37.23	36.19	37.20	74,661	37.20
5/07/2026	36.76	36.96	35.72	36.10	214,870	36.10
5/06/2026	35.95	36.98	35.92	36.95	134,975	36.95
5/05/2026	35.09	35.42	34.79	35.35	142,461	35.35
5/04/2026	34.47	35.13	34.47	34.76	194,261	34.76
5/01/2026	34.04	34.52	34.03	34.28	130,219	34.28
4/30/2026	33.46	33.81	33.06	33.76	120,556	33.76
4/29/2026	33.38	33.38	32.75	33.26	175,448	33.26
4/28/2026	33.48	33.81	33.10	33.49	107,079	33.49
4/27/2026	34.16	34.34	33.94	34.23	133,392	34.23
4/24/2026	34.64	34.64	34.00	34.21	146,588	34.21
4/23/2026	34.23	34.53	33.35	33.93	223,270	33.93
4/22/2026	34.31	34.62	34.31	34.61	171,741	34.61
4/21/2026	34.45	34.50	33.55	33.61	150,149	33.61
4/20/2026	33.71	34.22	33.48	34.22	209,310	34.22
4/17/2026	34.16	34.41	33.93	34.07	258,712	34.07
4/16/2026	33.65	33.77	32.97	33.69	294,197	33.69
4/15/2026	32.52	33.25	32.34	33.23	208,479	33.23
4/14/2026	31.85	32.26	31.84	32.20	205,788	32.20
4/13/2026	29.94	31.20	29.94	31.20	140,193	31.20
4/10/2026	30.07	30.36	29.96	30.14	205,697	30.14
4/09/2026	29.96	30.08	29.45	29.90	234,717	29.90
4/08/2026	30.88	30.88	29.79	30.02	206,298	30.02
4/07/2026	29.20	29.40	28.73	29.39	616,314	29.39
4/06/2026	29.30	29.72	29.20	29.43	228,569	29.43
4/02/2026	28.07	29.24	27.99	29.15	322,018	29.15
4/01/2026	29.09	29.27	28.71	28.84	173,639	28.84
3/31/2026	27.65	28.83	27.65	28.77	381,096	28.77
3/30/2026	28.03	28.15	26.93	27.22	181,911	27.22
3/27/2026	28.47	28.47	27.74	27.83	160,052	27.83
3/26/2026	29.40	29.67	28.75	28.79	75,194	28.79
3/25/2026	29.99	30.39	29.79	29.95	163,673	29.95
3/24/2026	29.88	30.05	29.33	29.54	172,879	29.54
3/23/2026	30.07	30.57	29.92	30.16	101,183	30.16
3/20/2026	30.37	30.37	29.33	29.67	158,545	29.67
3/19/2026	30.30	30.87	30.12	30.71	136,338	30.71
3/18/2026	31.13	31.36	30.80	30.82	214,449	30.82
3/17/2026	31.43	31.67	31.34	31.43	110,064	31.43
3/16/2026	31.20	31.51	31.04	31.27	80,881	31.27
3/13/2026	31.13	31.33	30.49	30.61	152,087	30.61
3/12/2026	31.16	31.31	30.70	30.74	205,683	30.74
3/11/2026	31.58	31.77	31.17	31.51	155,547	31.51
3/10/2026	31.41	31.51	31.04	31.08	163,773	31.08
3/09/2026	30.39	31.46	30.24	31.36	322,043	31.36
3/06/2026	30.91	31.39	30.75	30.82	265,928	30.82
3/05/2026	31.64	32.09	31.02	31.58	522,958	31.58
3/04/2026	31.07	31.96	31.07	31.82	427,874	31.82