Dark

BUZZ
VanEck Social Sentiment ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:20:04 PM EDT

38.78USD+0.963%(+0.37)13,171

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.41)0

After-hours

Oct 1, 2026 4:14:30 PM EDT

38.12USD-0.755%(-0.29)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	38.9100	39.340000	38.74180	38.8300	+1.093%	13,171	0.000%
2026-10-01	38.4300	38.535000	38.12000	38.4100	0.000%	31,309	+1.093%
2026-09-30	38.7600	38.875000	38.38000	38.4100	-0.208%	39,440	+1.093%
2026-09-29	38.8600	38.890000	38.35000	38.4900	+0.130%	24,682	+0.883%
2026-09-28	38.6800	38.860000	38.29000	38.4400	-2.163%	55,787	+1.015%
2026-09-25	39.6900	39.690000	39.12000	39.2900	-0.683%	38,211	-1.171%
2026-09-24	39.2200	39.660000	38.91000	39.5600	+0.803%	211,743	-1.845%
2026-09-23	39.9300	39.930000	39.24500	39.2450	-1.740%	22,777	-1.057%
2026-09-22	39.4800	40.046986	39.48000	39.9400	+1.396%	32,396	-2.779%
2026-09-21	38.7800	39.490000	38.78000	39.3900	+3.658%	28,637	-1.422%
2026-09-18	37.9000	38.010000	37.59000	38.0000	+0.903%	20,147	+2.184%
2026-09-17	37.5500	37.730000	37.28000	37.6600	+2.981%	15,344	+3.107%
2026-09-16	36.8000	36.920000	36.09000	36.5700	+0.137%	25,590	+6.180%
2026-09-15	37.0200	37.025000	36.48000	36.5200	-1.563%	12,225	+6.325%
2026-09-14	36.3800	37.330000	36.38000	37.1000	-0.403%	14,801	+4.663%
2026-09-11	37.2800	37.521400	37.25000	37.2500	+1.278%	30,393	+4.242%
2026-09-10	36.9100	37.290000	36.78000	36.7800	-1.998%	23,146	+5.574%
2026-09-09	38.0600	38.070000	37.53000	37.5300	-1.107%	23,821	+3.464%
2026-09-08	37.8900	38.400000	37.83000	37.9500	+0.958%	88,829	+2.319%
2026-09-04	37.4000	37.610000	37.27000	37.5900	+0.535%	22,812	+3.299%
2026-09-03	36.5300	37.440000	36.53000	37.3900	+3.202%	10,790	+3.851%
2026-09-02	35.6500	36.250000	35.65000	36.2300	+1.372%	17,907	+7.176%
2026-09-01	35.8600	36.100000	35.54000	35.7396	-2.164%	12,217	+8.647%
2026-08-31	36.1800	36.560100	36.10000	36.5300	+0.661%	10,046	+6.296%
2026-08-28	36.8500	36.950000	36.19000	36.2900	-2.499%	20,129	+6.999%
2026-08-27	36.9500	37.300000	36.95000	37.2200	+2.056%	40,943	+4.326%
2026-08-26	36.5000	36.680000	36.37000	36.4700	-1.031%	8,870	+6.471%
2026-08-25	36.5100	36.850000	36.48000	36.8500	+2.333%	8,580	+5.373%
2026-08-24	36.4300	36.430000	35.84000	36.0100	-2.280%	21,898	+7.831%
2026-08-21	36.9200	37.030000	36.59000	36.8500	+1.042%	28,599	+5.373%
2026-08-20	36.5200	36.680000	36.20000	36.4700	-0.055%	11,418	+6.471%
2026-08-19	36.0000	36.700000	35.60000	36.4900	+1.785%	29,595	+6.413%
2026-08-18	36.2400	36.550000	35.82000	35.8500	-3.082%	21,108	+8.312%
2026-08-17	37.1300	37.290000	36.97000	36.9900	-0.377%	35,399	+4.974%
2026-08-14	37.2500	37.350000	36.92800	37.1300	-0.054%	12,934	+4.579%
2026-08-13	36.5900	37.390000	36.58000	37.1500	+1.892%	17,142	+4.522%
2026-08-12	36.5200	36.529900	36.08000	36.4600	+2.329%	83,132	+6.500%
2026-08-11	35.5400	35.810000	35.38000	35.6300	+0.310%	18,553	+8.981%
2026-08-10	35.6900	35.850000	35.52000	35.5200	-0.643%	28,102	+9.319%
2026-08-07	35.4100	35.790000	35.15000	35.7500	+2.553%	17,918	+8.615%
2026-08-06	34.5700	35.560000	34.57000	34.8600	-1.581%	69,236	+11.388%
2026-08-05	35.8000	36.020000	35.41500	35.4200	-1.447%	62,448	+9.627%
2026-08-04	34.7600	36.040000	34.76000	35.9400	+4.720%	42,136	+8.041%
2026-08-03	32.9800	34.500000	32.98000	34.3200	+3.311%	63,833	+13.141%
2026-07-31	33.9100	34.060000	32.65000	33.2200	-0.569%	73,741	+16.887%
2026-07-30	32.2350	33.440000	32.18000	33.4100	+6.198%	113,530	+16.223%
2026-07-29	32.6500	32.670000	31.43000	31.4600	-3.821%	44,809	+23.427%
2026-07-28	32.6800	32.890000	31.90000	32.7100	-1.948%	63,887	+18.710%
2026-07-27	33.6600	33.900000	32.86000	33.3600	+0.938%	80,100	+16.397%
2026-07-24	34.0400	34.040000	33.05000	33.0500	-3.334%	24,637	+17.489%
2026-07-23	34.4200	34.890000	33.99000	34.1900	-2.119%	53,316	+13.571%
2026-07-22	34.9400	35.460000	34.92000	34.9300	-0.767%	56,501	+11.165%
2026-07-21	34.4400	35.220000	34.44000	35.2000	+3.621%	69,446	+10.313%
2026-07-20	33.9600	34.450000	33.71000	33.9700	+0.891%	99,536	+14.307%
2026-07-17	33.1100	34.260000	32.93000	33.6700	-1.000%	63,591	+15.325%
2026-07-16	34.8400	34.840000	33.85000	34.0100	-3.709%	50,628	+14.172%
2026-07-15	35.4700	35.770000	34.91000	35.3200	-0.619%	67,673	+9.938%
2026-07-14	35.5400	35.700000	35.39000	35.5400	+0.452%	49,900	+9.257%
2026-07-13	35.7800	35.900000	35.19500	35.3800	-2.211%	69,146	+9.751%
2026-07-10	36.7000	36.745000	35.90000	36.1800	-0.686%	80,169	+7.324%
2026-07-09	36.0300	36.620000	35.91000	36.4300	+1.505%	92,511	+6.588%
2026-07-08	35.2800	35.900000	35.12000	35.8900	+0.307%	53,323	+8.192%
2026-07-07	36.4300	36.460000	35.50000	35.7800	-2.983%	108,249	+8.524%
2026-07-06	36.5100	37.230000	36.51000	36.8800	+1.514%	116,514	+5.287%
2026-07-02	37.0200	37.610000	35.91000	36.3300	-1.331%	95,712	+6.881%
2026-07-01	36.5200	37.430000	36.46000	36.8200	-0.352%	68,063	+5.459%
2026-06-30	36.3700	37.040000	36.27000	36.9500	+0.956%	88,789	+5.088%
2026-06-29	36.1500	36.660000	35.34000	36.6000	+2.722%	73,287	+6.093%
2026-06-26	34.7300	35.910000	34.72000	35.6300	+1.078%	56,439	+8.981%
2026-06-25	36.4200	36.420000	34.88000	35.2500	-1.509%	70,587	+10.156%
2026-06-24	36.4500	36.520000	35.38000	35.7900	-2.053%	73,086	+8.494%
2026-06-23	36.2600	37.345000	36.26000	36.5400	-2.508%	106,858	+6.267%
2026-06-22	38.1000	38.520000	37.39000	37.4800	-1.368%	111,731	+3.602%
2026-06-18	37.8900	38.070000	37.28000	38.0000	+2.288%	87,546	+2.184%
2026-06-17	37.6900	38.350000	37.14000	37.1500	-0.668%	116,069	+4.522%
2026-06-16	38.1200	38.410000	37.39000	37.4000	-2.350%	142,698	+3.824%
2026-06-15	38.0600	38.560000	38.02000	38.3000	+4.133%	89,585	+1.384%
2026-06-12	36.9800	37.240000	36.35300	36.7800	-0.271%	80,591	+5.574%
2026-06-11	35.5300	37.010000	35.36000	36.8800	+3.596%	169,308	+5.287%
2026-06-10	36.2100	37.210000	35.60000	35.6000	-3.445%	95,663	+9.073%
2026-06-09	38.2100	38.400000	35.37000	36.8700	-2.228%	187,020	+5.316%
2026-06-08	37.6700	38.000000	37.27000	37.7100	+2.306%	75,430	+2.970%
2026-06-05	38.9200	38.920000	36.40000	36.8600	-7.037%	140,131	+5.345%
2026-06-04	39.1300	39.940000	39.08000	39.6500	+0.025%	39,428	-2.068%
2026-06-03	40.6700	40.730000	39.40000	39.6400	-2.533%	67,923	-2.043%
2026-06-02	40.6800	40.845000	40.49000	40.6700	-0.319%	63,018	-4.524%
2026-06-01	40.3700	41.230000	40.16000	40.8000	+0.641%	106,236	-4.828%
2026-05-29	40.1300	40.555000	39.59000	40.5400	+1.249%	70,857	-4.218%
2026-05-28	39.1900	40.120000	39.04000	40.0400	+2.299%	101,887	-3.022%
2026-05-27	38.7600	39.170000	38.48000	39.1400	+1.530%	67,326	-0.792%
2026-05-26	38.4000	38.780000	38.26500	38.5500	+2.200%	57,330	+0.726%
2026-05-22	37.9100	38.010000	37.57000	37.7200	+0.775%	75,560	+2.943%
2026-05-21	36.6800	37.540000	36.68000	37.4300	+2.156%	92,731	+3.740%
2026-05-20	35.8200	36.720000	35.82000	36.6400	+2.806%	255,997	+5.977%
2026-05-19	35.5700	36.010000	34.90000	35.6400	-1.247%	166,333	+8.951%
2026-05-18	36.6800	36.680000	35.41000	36.0900	-1.259%	153,259	+7.592%
2026-05-15	36.8200	36.970000	36.41000	36.5500	-3.076%	137,914	+6.238%
2026-05-14	37.0400	38.070000	36.91000	37.7100	+1.535%	84,691	+2.970%
2026-05-13	37.3400	37.470000	36.42500	37.1400	+0.760%	102,221	+4.550%
2026-05-12	37.0600	37.350000	35.95000	36.8600	-1.994%	281,957	+5.345%
2026-05-11	37.0700	38.000000	36.96000	37.6100	+1.102%	80,473	+3.244%
2026-05-08	36.4000	37.230000	36.19000	37.2000	+3.047%	74,661	+4.382%
2026-05-07	36.7600	36.960000	35.72010	36.1000	-2.300%	214,870	+7.562%
2026-05-06	35.9500	36.980000	35.92500	36.9500	+4.526%	134,974	+5.088%
2026-05-05	35.0900	35.420000	34.79000	35.3500	+1.697%	142,461	+9.844%
2026-05-04	34.4700	35.130000	34.47000	34.7600	+1.400%	194,261	+11.709%
2026-05-01	34.0400	34.520000	34.03000	34.2800	+1.540%	130,219	+13.273%
2026-04-30	33.4600	33.810000	33.06000	33.7600	+1.503%	120,556	+15.018%
2026-04-29	33.3800	33.380000	32.75000	33.2600	-0.690%	175,448	+16.747%
2026-04-28	33.4800	33.810000	33.10000	33.4910	-2.159%	107,079	+15.942%
2026-04-27	34.1600	34.340000	33.94000	34.2300	+0.058%	134,997	+13.439%
2026-04-24	34.6400	34.640000	34.00400	34.2100	+0.825%	146,588	+13.505%
2026-04-23	34.2300	34.530000	33.35000	33.9300	-1.965%	223,270	+14.441%
2026-04-22	34.3100	34.620000	34.31000	34.6100	+2.975%	171,741	+12.193%
2026-04-21	34.4500	34.502500	33.55000	33.6100	-1.791%	150,149	+15.531%
2026-04-20	33.7100	34.223000	33.48000	34.2230	+0.449%	209,297	+13.462%
2026-04-17	34.1600	34.405000	33.93000	34.0700	+1.128%	258,712	+13.971%
2026-04-16	33.6500	33.770000	32.97000	33.6900	+1.384%	294,202	+15.257%
2026-04-15	32.5200	33.250000	32.34000	33.2300	+3.199%	208,484	+16.852%
2026-04-14	31.8500	32.260000	31.84000	32.2000	+3.205%	205,788	+20.590%
2026-04-13	29.9400	31.200000	29.94000	31.2000	+3.517%	140,193	+24.455%
2026-04-10	30.0700	30.360000	29.96000	30.1400	+0.803%	205,697	+28.832%
2026-04-09	29.9600	30.080000	29.45000	29.9000	-0.400%	234,417	+29.866%
2026-04-08	30.8800	30.880000	29.79000	30.0200	+2.144%	206,299	+29.347%
2026-04-07	29.2000	29.400000	28.73000	29.3900	-0.153%	616,314	+32.120%
2026-04-06	29.3000	29.720000	29.20500	29.4350	+0.978%	228,569	+31.918%
2026-04-02	28.0700	29.240000	27.99000	29.1500	+1.075%	322,017	+33.208%
2026-04-01	29.0900	29.270000	28.71000	28.8400	+0.243%	173,639	+34.639%
2026-03-31	27.6500	28.830000	27.65000	28.7700	+5.694%	381,096	+34.967%
2026-03-30	28.0300	28.150000	26.93000	27.2200	-2.192%	181,921	+42.652%
2026-03-27	28.4700	28.470000	27.74000	27.8300	-3.334%	160,052	+39.526%
2026-03-26	29.4000	29.670000	28.75000	28.7900	-3.857%	75,194	+34.873%
2026-03-25	29.9900	30.390000	29.79000	29.9450	+1.371%	163,673	+29.671%
2026-03-24	29.8800	30.045000	29.33000	29.5400	-2.056%	172,879	+31.449%
2026-03-23	30.0700	30.570000	29.92000	30.1600	+1.651%	101,183	+28.747%
2026-03-20	30.3700	30.370000	29.33000	29.6700	-3.387%	158,545	+30.873%
2026-03-19	30.3000	30.870000	30.12000	30.7100	-0.357%	136,338	+26.441%
2026-03-18	31.1300	31.360000	30.80000	30.8200	-1.956%	214,452	+25.990%
2026-03-17	31.4300	31.670000	31.33680	31.4350	+0.528%	110,064	+23.525%
2026-03-16	31.2000	31.510000	31.04000	31.2700	+2.156%	80,881	+24.177%
2026-03-13	31.1250	31.330000	30.49000	30.6100	-0.423%	152,086	+26.854%
2026-03-12	31.1600	31.310000	30.70000	30.7400	-2.444%	205,683	+26.318%
2026-03-11	31.5800	31.770000	31.17000	31.5100	+1.384%	155,547	+23.231%
2026-03-10	31.4100	31.510000	31.04000	31.0800	-0.893%	163,773	+24.936%
2026-03-09	30.3900	31.460000	30.24000	31.3600	+1.736%	322,043	+23.820%
2026-03-06	30.9100	31.390000	30.75000	30.8250	-2.391%	265,928	+25.969%
2026-03-05	31.6400	32.090000	31.02000	31.5800	-0.754%	522,967	+22.958%
2026-03-04	31.0700	31.965000	31.07000	31.8200	+3.885%	427,979	+22.030%
2026-03-03	30.1800	30.980000	29.69000	30.6300	-1.448%	284,816	+26.771%
2026-03-02	29.9900	31.090000	29.99000	31.0800	+1.205%	333,622	+24.936%
2026-02-27	30.6600	30.820000	30.28000	30.7100	-1.885%	152,543	+26.441%
2026-02-26	31.2000	31.450000	30.76000	31.3000	+0.192%	141,318	+24.058%
2026-02-25	30.9900	31.405000	30.90000	31.2400	+2.058%	110,545	+24.296%
2026-02-24	29.6775	30.670000	29.67750	30.6100	+2.101%	102,329	+26.854%
2026-02-23	30.1000	30.150000	29.68000	29.9800	-1.640%	187,823	+29.520%
2026-02-20	30.5600	31.018000	30.30000	30.4800	-0.975%	221,672	+27.395%
2026-02-19	30.3700	30.820000	30.27000	30.7800	+0.523%	116,424	+26.153%
2026-02-18	30.2000	30.980000	30.06000	30.6200	+1.156%	178,517	+26.813%
2026-02-17	30.2300	30.545000	29.65000	30.2700	-1.014%	240,157	+28.279%
2026-02-13	30.2100	30.890000	29.86500	30.5800	+1.899%	367,800	+26.978%
2026-02-12	31.1100	31.110000	29.81000	30.0100	-3.722%	204,763	+29.390%
2026-02-11	31.9100	31.910000	30.70500	31.1700	-1.423%	192,001	+24.575%
2026-02-10	31.9900	32.320000	31.61010	31.6200	-1.495%	116,869	+22.802%
2026-02-09	31.2600	32.230000	31.07000	32.1000	+1.937%	164,984	+20.966%
2026-02-06	30.2800	31.555000	30.25000	31.4900	+5.884%	177,457	+23.309%
2026-02-05	30.6200	31.060000	29.62000	29.7400	-5.105%	201,366	+30.565%
2026-02-04	32.5400	32.540000	30.45000	31.3400	-4.422%	399,812	+23.899%
2026-02-03	33.2800	33.280000	31.87000	32.7900	-0.304%	318,539	+18.420%
2026-02-02	32.8000	33.320000	32.69000	32.8900	-0.514%	283,030	+18.060%
2026-01-30	34.1100	34.320000	32.74000	33.0600	-3.755%	247,061	+17.453%
2026-01-29	35.0800	35.080000	33.56000	34.3500	-1.885%	163,111	+13.042%
2026-01-28	35.1600	35.310000	34.71000	35.0100	+0.401%	113,861	+10.911%
2026-01-27	34.4900	34.960000	34.18000	34.8700	+1.721%	89,966	+11.356%
2026-01-26	34.8700	34.995000	34.28000	34.2800	-1.805%	96,662	+13.273%
2026-01-23	34.9100	35.310000	34.56000	34.9100	-0.314%	34,707	+11.229%
2026-01-22	35.0600	35.210000	34.71000	35.0200	+1.507%	66,996	+10.879%
2026-01-21	34.5600	34.840000	33.64000	34.5000	+0.759%	359,171	+12.551%
2026-01-20	34.3800	34.910000	34.14000	34.2400	-2.975%	166,197	+13.405%
2026-01-16	34.9400	35.490000	34.85000	35.2900	+1.935%	201,377	+10.031%
2026-01-15	35.1600	35.181938	34.62000	34.6200	-0.802%	189,686	+12.161%
2026-01-14	34.9700	34.970000	34.46000	34.9000	-0.570%	100,853	+11.261%
2026-01-13	35.3700	35.460000	34.74000	35.1000	-0.227%	146,101	+10.627%
2026-01-12	34.5900	35.340000	34.50000	35.1800	+1.034%	124,926	+10.375%
2026-01-09	34.6600	35.260000	34.50000	34.8200	+1.516%	140,930	+11.516%
2026-01-08	34.3700	34.630000	34.18000	34.3000	+0.088%	109,323	+13.207%
2026-01-07	34.5500	34.811300	34.25500	34.2700	-0.954%	96,798	+13.306%
2026-01-06	34.3300	34.630000	34.00000	34.6000	+1.051%	231,918	+12.225%
2026-01-05	33.7900	34.360000	33.62000	34.2400	+2.792%	209,474	+13.405%
2026-01-02	32.9300	33.370000	32.64000	33.3100	+2.524%	229,260	+16.572%
2025-12-31	32.8000	32.920000	32.44000	32.4900	-1.036%	203,989	+19.514%
2025-12-30	33.0700	33.260000	32.81000	32.8300	-0.364%	199,478	+18.276%
2025-12-29	32.8100	33.350000	32.81000	32.9500	-0.843%	254,278	+17.845%
2025-12-26	33.7400	33.740000	33.17000	33.2300	-1.599%	111,919	+16.852%
2025-12-24	33.7500	33.860000	33.54000	33.7700	+0.030%	62,221	+14.984%
2025-12-23	33.7400	33.990000	33.50000	33.7600	-0.881%	99,055	+15.018%
2025-12-22	34.1000	34.308300	33.96000	34.0600	+1.520%	156,816	+14.005%
2025-12-19	32.7600	33.630000	32.76000	33.5500	+3.741%	155,680	+15.738%
2025-12-18	32.5000	32.820000	32.25000	32.3400	+2.212%	148,915	+20.068%
2025-12-17	33.0200	33.170000	31.64000	31.6400	-3.507%	129,656	+22.724%
2025-12-16	32.2500	32.860000	32.15000	32.7900	+1.079%	117,255	+18.420%
2025-12-15	33.8700	33.930000	32.40000	32.4400	-3.682%	100,557	+19.698%
2025-12-12	34.6100	34.920500	33.48000	33.6800	-3.051%	106,815	+15.291%
2025-12-11	34.3700	34.777300	33.78000	34.7400	+0.115%	85,663	+11.773%
2025-12-10	34.8300	35.260000	34.40000	34.7000	-0.914%	65,625	+11.902%
2025-12-09	34.7900	35.270000	34.65950	35.0200	+0.029%	63,679	+10.879%
2025-12-08	35.0200	35.090000	34.47000	35.0100	+0.777%	104,539	+10.911%
2025-12-05	34.9500	35.120000	34.59000	34.7400	-0.941%	91,598	+11.773%
2025-12-04	33.9900	35.120000	33.91000	35.0700	+3.238%	96,836	+10.721%
2025-12-03	33.2400	34.000000	32.98000	33.9700	+2.304%	115,767	+14.307%
2025-12-02	33.2200	33.819900	33.20000	33.2050	+0.530%	41,168	+16.940%
2025-12-01	32.7700	33.280000	32.54000	33.0300	-0.930%	53,156	+17.560%
2025-11-28	33.1100	33.500000	33.07190	33.3400	+1.677%	52,499	+16.467%
2025-11-26	32.6200	32.989900	32.48000	32.7900	+1.832%	110,608	+18.420%
2025-11-25	31.6500	32.310000	31.23000	32.2000	+0.312%	46,367	+20.590%
2025-11-24	30.9000	32.180000	30.82500	32.1000	+5.350%	345,533	+20.966%
2025-11-21	30.3600	30.830000	29.28000	30.4700	+0.794%	211,364	+27.437%
2025-11-20	32.8600	32.970000	30.21000	30.2300	-4.937%	234,113	+28.449%
2025-11-19	32.0900	32.660000	31.41000	31.8000	-0.718%	295,738	+22.107%
2025-11-18	31.7900	32.500000	31.34000	32.0300	-0.280%	987,691	+21.230%
2025-11-17	32.6600	33.020100	31.69500	32.1200	-2.282%	357,812	+20.890%
2025-11-14	32.0700	33.630000	31.91130	32.8700	-0.964%	366,625	+18.132%
2025-11-13	34.6900	34.690000	32.97500	33.1900	-5.710%	935,236	+16.993%
2025-11-12	35.6600	35.767500	34.90000	35.2000	-0.621%	157,650	+10.313%
2025-11-11	35.6400	35.730000	35.13010	35.4200	-1.419%	109,795	+9.627%
2025-11-10	36.0300	36.380000	35.46000	35.9300	+2.511%	98,763	+8.071%
2025-11-07	34.0800	35.080000	33.43000	35.0500	+0.257%	469,858	+10.785%
2025-11-06	36.8000	36.800000	34.92000	34.9600	-4.741%	194,052	+11.070%
2025-11-05	36.0400	36.860000	35.83000	36.7000	+2.686%	99,923	+5.804%
2025-11-04	36.2300	36.940100	35.72000	35.7400	-4.997%	176,041	+8.646%
2025-11-03	38.5900	38.630000	37.33000	37.6200	-1.428%	129,334	+3.216%
2025-10-31	37.9000	38.450000	37.56070	38.1650	+2.484%	123,973	+1.742%
2025-10-30	37.6200	37.920000	37.11000	37.2400	-2.691%	147,229	+4.270%
2025-10-29	38.4700	38.690000	37.67000	38.2700	+0.157%	170,744	+1.463%
2025-10-28	38.7200	39.040000	38.18000	38.2100	-1.010%	144,178	+1.623%
2025-10-27	38.5600	38.770000	38.35000	38.6000	+2.306%	229,691	+0.596%
2025-10-24	37.5400	38.055000	37.53000	37.7300	+2.751%	101,012	+2.915%
2025-10-23	36.0700	36.919400	35.92500	36.7200	+2.828%	94,831	+5.746%
2025-10-22	36.7000	36.750000	34.81000	35.7100	-3.876%	287,178	+8.737%
2025-10-21	37.6400	37.809900	37.00990	37.1500	-1.849%	147,435	+4.522%
2025-10-20	38.0000	38.270000	37.78000	37.8500	+1.312%	164,705	+2.589%
2025-10-17	37.2900	37.660000	36.61000	37.3600	-1.762%	193,954	+3.935%
2025-10-16	39.0700	39.400000	37.77000	38.0300	-2.161%	126,079	+2.104%
2025-10-15	38.9700	39.310000	38.18960	38.8700	+1.594%	116,010	-0.103%
2025-10-14	37.8800	38.910000	37.12000	38.2600	-0.520%	128,533	+1.490%
2025-10-13	38.1600	38.559900	37.91230	38.4600	+2.999%	115,131	+0.962%
2025-10-10	39.4500	39.585000	37.32200	37.3400	-4.623%	248,213	+3.990%
2025-10-09	38.9200	39.250000	38.62000	39.1500	+0.591%	489,802	-0.817%
2025-10-08	38.4500	38.930000	38.45000	38.9200	+2.367%	150,580	-0.231%
2025-10-07	38.3900	38.490000	37.32000	38.0200	-0.575%	224,531	+2.130%
2025-10-06	38.3100	38.541200	38.12940	38.2400	+2.355%	128,288	+1.543%
2025-10-03	37.6400	37.805000	37.08000	37.3600	-0.479%	89,256	+3.935%
2025-10-02	37.1300	37.580000	36.94000	37.5400	+2.373%	143,781	+3.436%
2025-10-01	35.9600	36.700000	35.96000	36.6700	+1.918%	102,607	+5.890%
2025-09-30	36.1300	36.130000	35.60940	35.9800	-0.415%	67,436	+7.921%
2025-09-29	35.9900	36.250000	35.94000	36.1300	+1.432%	72,578	+7.473%
2025-09-26	35.4900	35.700000	35.11500	35.6200	+0.707%	50,970	+9.012%
2025-09-25	35.3200	35.680000	34.75000	35.3700	-1.586%	92,819	+9.782%
2025-09-24	36.2300	36.270000	35.68000	35.9400	-0.360%	76,187	+8.041%
2025-09-23	36.2300	36.630000	35.94120	36.0700	-0.028%	119,440	+7.652%
2025-09-22	35.6400	36.180000	35.47000	36.0800	+1.320%	113,941	+7.622%
2025-09-19	35.2300	35.650000	35.23000	35.6100	+1.453%	66,291	+9.042%
2025-09-18	34.8100	35.430000	34.61000	35.1000	+2.512%	91,522	+10.627%
2025-09-17	34.1900	34.370000	33.59000	34.2400	-0.029%	52,403	+13.405%
2025-09-16	34.3000	34.300000	33.90000	34.2500	-0.058%	56,973	+13.372%
2025-09-15	34.0400	34.304500	34.00000	34.2700	+1.481%	83,825	+13.306%
2025-09-12	33.5000	33.819900	33.36000	33.7700	+1.472%	86,305	+14.984%
2025-09-11	33.0400	33.511300	32.99000	33.2800	+1.186%	48,095	+16.677%
2025-09-10	33.2700	33.359200	32.80000	32.8900	-0.212%	51,507	+18.060%
2025-09-09	32.6000	32.960000	32.31500	32.9600	+2.170%	61,428	+17.809%
2025-09-08	32.0200	32.270000	32.02000	32.2600	+0.970%	42,442	+20.366%
2025-09-05	32.1000	32.120800	31.34200	31.9500	+0.409%	56,374	+21.534%
2025-09-04	31.6100	31.820000	31.44000	31.8200	+0.664%	48,571	+22.030%
2025-09-03	32.0400	32.065000	31.57000	31.6100	-0.570%	39,580	+22.841%
2025-09-02	31.3600	31.791100	31.07050	31.7911	-0.931%	59,583	+22.141%
2025-08-29	32.3700	32.420000	31.85460	32.0900	-1.413%	25,208	+21.003%
2025-08-28	32.3400	32.570000	32.21810	32.5500	+0.991%	21,729	+19.293%
2025-08-27	32.4600	32.460000	32.22000	32.2306	-0.635%	26,835	+20.476%
2025-08-26	32.1800	32.480000	32.18000	32.4366	+0.986%	32,184	+19.710%
2025-08-25	32.1100	32.369600	31.82010	32.1200	-0.526%	36,313	+20.890%
2025-08-22	31.2000	32.390000	31.16000	32.2900	+3.494%	51,404	+20.254%
2025-08-21	31.1500	31.340000	31.03480	31.2000	-0.256%	42,907	+24.455%
2025-08-20	31.3300	31.330000	30.44000	31.2800	-0.856%	95,739	+24.137%
2025-08-19	32.6400	32.640000	31.46000	31.5500	-3.339%	93,786	+23.074%
2025-08-18	32.4200	32.709900	32.32500	32.6400	+0.354%	50,558	+18.964%
2025-08-15	32.5500	32.670000	32.25000	32.5250	+0.386%	30,080	+19.385%
2025-08-14	32.2700	32.507600	32.03500	32.4000	-0.613%	85,411	+19.846%
2025-08-13	32.7500	32.760000	32.39000	32.6000	+0.215%	33,831	+19.110%
2025-08-12	32.2600	32.540000	32.09000	32.5300	+1.783%	77,458	+19.367%
2025-08-11	32.0000	32.349900	31.92000	31.9600	+0.251%	73,245	+21.496%
2025-08-08	32.0100	32.050000	31.74850	31.8800	+0.504%	42,876	+21.801%
2025-08-07	31.8400	32.050000	31.44000	31.7200	+0.698%	92,347	+22.415%
2025-08-06	31.4700	31.500000	31.13000	31.5000	-0.694%	121,235	+23.270%
2025-08-05	31.8900	32.120000	31.54000	31.7200	-0.502%	35,231	+22.415%
2025-08-04	31.5100	31.880000	31.48000	31.8800	+2.212%	46,652	+21.801%
2025-08-01	31.4700	31.680000	30.75000	31.1900	-3.227%	188,948	+24.495%
2025-07-31	32.7400	32.929800	32.13000	32.2300	-0.432%	109,812	+20.478%
2025-07-30	32.0900	32.600000	32.01600	32.3700	+0.998%	55,471	+19.957%
2025-07-29	32.6200	32.720000	31.90500	32.0500	-1.385%	100,634	+21.154%
2025-07-28	32.7000	32.700000	32.35000	32.5000	+0.278%	100,893	+19.477%
2025-07-25	32.3300	32.450000	32.13070	32.4100	-0.185%	77,482	+19.809%
2025-07-24	32.6600	32.660000	32.30000	32.4700	-0.612%	85,842	+19.587%
2025-07-23	32.3900	32.670000	32.21400	32.6700	+1.468%	101,228	+18.855%
2025-07-22	32.2600	32.309900	31.40530	32.1972	-0.257%	308,079	+20.601%
2025-07-21	32.8900	32.927800	32.22000	32.2800	-1.118%	386,672	+20.291%
2025-07-18	32.8200	32.820000	32.44000	32.6450	-0.155%	342,166	+18.946%
2025-07-17	32.2800	32.812215	32.26000	32.6957	+2.142%	96,677	+18.762%
2025-07-16	31.7600	32.050000	31.29150	32.0100	+1.619%	71,473	+21.306%
2025-07-15	31.6700	31.730000	31.46000	31.5000	+0.159%	64,302	+23.270%
2025-07-14	31.0900	31.450000	30.98000	31.4500	+1.484%	20,246	+23.466%
2025-07-11	30.9600	31.250000	30.94000	30.9900	-0.256%	50,398	+25.298%
2025-07-10	31.0200	31.139600	30.78950	31.0695	+0.646%	235,426	+24.978%
2025-07-09	30.7000	30.870000	30.53000	30.8700	+0.915%	22,758	+25.786%
2025-07-08	30.5600	30.710000	30.40500	30.5900	+0.685%	48,434	+26.937%
2025-07-07	30.3600	30.440000	30.12000	30.3820	-0.191%	53,933	+27.806%
2025-07-03	30.3300	30.490000	30.25000	30.4400	+0.861%	17,706	+27.562%
2025-07-02	29.7800	30.218100	29.78000	30.1800	+1.394%	13,246	+28.661%
2025-07-01	30.1300	30.250000	29.60000	29.7650	-1.701%	26,256	+30.455%
2025-06-30	30.2800	30.320000	30.13713	30.2800	+1.203%	66,481	+28.236%
2025-06-27	30.0900	30.210000	29.63000	29.9200	-0.233%	31,405	+29.779%
2025-06-26	29.5200	29.990000	29.52000	29.9900	+2.076%	31,987	+29.476%
2025-06-25	29.6000	29.740000	29.23000	29.3800	+0.068%	44,416	+32.165%
2025-06-24	28.8500	29.450000	28.85000	29.3600	+3.042%	38,668	+32.255%
2025-06-23	28.1200	28.510000	27.81000	28.4931	-0.409%	19,904	+36.279%
2025-06-20	28.7300	28.840000	28.39650	28.6100	+0.316%	18,932	+35.722%
2025-06-18	28.0500	28.560000	28.05000	28.5200	+1.857%	17,139	+36.150%
2025-06-17	28.0900	28.240000	27.80000	28.0000	-1.200%	11,081	+38.679%
2025-06-16	27.8100	28.360000	27.81000	28.3400	+2.905%	19,848	+37.015%
2025-06-13	27.4500	27.836000	27.38000	27.5400	-1.173%	7,042	+40.995%
2025-06-12	27.7900	28.060000	27.79000	27.8668	-1.136%	4,789	+39.341%
2025-06-11	28.2700	28.434900	28.11000	28.1870	+0.138%	9,298	+37.759%
2025-06-10	28.1600	28.250000	27.85500	28.1482	+0.422%	18,458	+37.948%
2025-06-09	27.8200	28.130000	27.71000	28.0300	+1.135%	17,774	+38.530%
2025-06-06	27.6200	27.800000	27.59000	27.7154	+1.970%	8,530	+40.103%
2025-06-05	27.5500	27.785400	26.86000	27.1800	-1.419%	31,169	+42.862%
2025-06-04	27.4800	27.630000	27.33000	27.5712	+0.515%	31,368	+40.835%
2025-06-03	27.2800	27.520000	27.28000	27.4300	+1.175%	8,324	+41.560%
2025-06-02	26.7400	27.111500	26.73000	27.1115	+0.974%	3,827	+43.223%
2025-05-30	26.6200	26.865000	26.45000	26.8500	+0.314%	12,339	+44.618%
2025-05-29	27.3600	27.360000	26.68000	26.7660	-1.013%	8,989	+45.072%
2025-05-28	27.2800	27.280000	27.02000	27.0400	-0.698%	146,681	+43.602%
2025-05-27	26.9800	27.258000	26.92000	27.2300	+2.639%	11,095	+42.600%
2025-05-23	26.4800	26.665000	26.38000	26.5300	-0.884%	7,834	+46.363%
2025-05-22	26.4300	26.970000	26.43000	26.7667	+0.962%	4,807	+45.068%
2025-05-21	27.1510	27.280000	26.51160	26.5116	-2.387%	14,003	+46.464%
2025-05-20	27.1900	27.320000	27.14540	27.1600	-0.110%	16,447	+42.968%
2025-05-19	26.7800	27.215000	26.78000	27.1900	-0.673%	25,530	+42.810%
2025-05-16	27.0700	27.374200	27.02000	27.3742	+1.908%	8,880	+41.849%
2025-05-15	26.9300	27.100000	26.43000	26.8618	-1.388%	20,523	+44.555%
2025-05-14	27.1600	27.370500	27.09000	27.2400	+0.889%	45,032	+42.548%
2025-05-13	26.1400	27.060000	26.14000	27.0000	+4.129%	45,024	+43.815%
2025-05-12	26.0000	26.010000	25.62000	25.9294	+4.214%	19,275	+49.753%
2025-05-09	24.9400	25.085000	24.72000	24.8808	-0.077%	15,277	+56.064%
2025-05-08	24.7200	25.150000	24.53000	24.9000	+2.511%	30,385	+55.944%
2025-05-07	24.1300	24.410000	23.98000	24.2900	+0.621%	26,238	+59.860%
2025-05-06	24.0050	24.170000	23.89010	24.1400	-0.371%	18,478	+60.853%
2025-05-05	24.2600	24.413000	24.23000	24.2300	-1.142%	8,515	+60.256%
2025-05-02	24.1900	24.709900	24.19000	24.5100	+3.026%	9,487	+58.425%
2025-05-01	24.0500	24.213700	23.79000	23.7900	+0.528%	10,677	+63.220%
2025-04-30	23.1700	23.665000	22.80000	23.6650	-1.355%	18,516	+64.082%
2025-04-29	23.9120	24.100000	23.81010	23.9900	+1.138%	20,645	+61.859%
2025-04-28	23.7800	24.010000	23.39000	23.7200	+0.594%	4,685	+63.702%
2025-04-25	23.2600	23.700000	23.26000	23.5800	+1.202%	14,381	+64.673%
2025-04-24	22.5100	23.300000	22.51000	23.3000	+3.971%	10,195	+66.652%
2025-04-23	22.6900	23.010000	22.37000	22.4100	+3.272%	26,002	+73.271%
2025-04-22	21.3900	22.000000	21.36000	21.7000	+3.135%	12,603	+78.940%
2025-04-21	21.3500	21.410000	20.76000	21.0404	-2.861%	3,369	+84.550%
2025-04-17	21.7100	21.730000	21.43000	21.6600	+0.894%	18,850	+79.271%
2025-04-16	21.6500	21.825000	21.15000	21.4680	-3.269%	7,076	+80.874%
2025-04-15	22.0700	22.350000	21.99300	22.1936	+0.550%	4,168	+74.960%
2025-04-14	22.5300	22.530000	21.84000	22.0723	+0.833%	8,920	+75.922%

.dark-mode .sMh2Mm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMh2Mm{ color: #333333; background-color: white; border: 2px solid #333333; }BUZZVanEck Social Sentiment ETFstock NYSE ETF

BUZZ
VanEck Social Sentiment ETF
stock NYSE ETF