VanEck Social Sentiment ETF

BUZZ
🏛️ usa →
35.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.62 23.83 23.31 23.31 0.0M
2021-12-30 23.29 23.98 23.29 23.71 0.1M
2021-12-29 23.47 23.53 23.08 23.38 0.0M
2021-12-28 23.85 24.12 23.52 23.53 0.0M
2021-12-27 23.72 23.95 23.67 23.86 0.1M
2021-12-23 23.63 23.88 23.38 23.80 0.0M
2021-12-22 23.56 23.72 23.42 23.61 0.0M
2021-12-21 23.17 23.74 23.03 23.66 0.0M
2021-12-20 23.18 23.28 22.79 22.97 0.0M
2021-12-17 22.74 23.65 22.46 23.48 0.1M
2021-12-16 23.61 23.67 22.78 22.92 0.0M
2021-12-15 22.88 23.47 22.39 23.41 0.0M
2021-12-14 22.67 23.17 22.65 22.98 0.1M
2021-12-13 23.65 23.70 22.90 23.11 0.1M
2021-12-10 24.06 24.13 23.45 23.71 0.0M
2021-12-09 24.72 24.94 23.98 24.02 0.0M
2021-12-08 24.49 25.03 24.32 24.92 0.0M
2021-12-07 24.04 24.57 24.04 24.49 0.1M
2021-12-06 23.10 23.57 22.62 23.43 0.0M
2021-12-03 24.26 24.26 23.00 23.42 0.1M
2021-12-02 23.86 24.39 23.63 24.06 0.1M
2021-12-01 25.39 25.50 23.95 23.95 0.1M
2021-11-30 25.56 25.75 24.78 25.23 0.0M
2021-11-29 26.10 26.15 25.47 25.68 0.1M
2021-11-26 25.60 25.78 25.44 25.66 0.0M
2021-11-24 25.39 25.89 25.23 25.84 0.1M
2021-11-23 25.89 26.09 25.24 25.57 0.0M
2021-11-22 26.48 26.53 25.71 26.03 0.0M
2021-11-19 26.37 26.53 26.28 26.34 0.1M
2021-11-18 26.66 26.66 26.15 26.31 0.0M
2021-11-17 26.62 26.85 26.48 26.49 0.0M
2021-11-16 26.43 26.73 26.31 26.66 0.0M
2021-11-15 26.61 26.75 26.37 26.57 0.0M
2021-11-12 26.32 26.54 26.23 26.53 0.0M
2021-11-11 26.27 26.41 26.07 26.31 0.1M
2021-11-10 26.22 26.56 25.61 25.87 0.1M
2021-11-09 27.38 27.40 26.61 26.82 0.0M
2021-11-08 26.92 27.43 26.92 27.33 0.0M
2021-11-05 26.92 26.98 26.49 26.74 0.0M
2021-11-04 27.13 27.29 26.93 27.06 0.1M
2021-11-03 26.92 27.27 26.86 27.23 0.0M
2021-11-02 26.86 26.92 26.66 26.91 0.0M
2021-11-01 26.29 26.87 26.28 26.87 0.1M
2021-10-29 25.92 26.19 25.92 26.15 0.0M
2021-10-28 25.68 26.06 25.68 26.05 0.0M
2021-10-27 25.86 26.00 25.44 25.44 0.0M
2021-10-26 26.13 26.31 25.70 25.85 0.1M
2021-10-25 25.48 26.02 25.42 26.00 0.1M
2021-10-22 25.70 25.70 25.26 25.44 0.1M
2021-10-21 25.79 26.10 25.79 26.00 0.1M
2021-10-20 25.82 25.96 25.73 25.84 0.1M
2021-10-19 25.83 26.00 25.72 25.95 0.1M
2021-10-18 25.21 25.77 25.21 25.77 0.1M
2021-10-15 25.42 25.53 25.32 25.36 0.1M
2021-10-14 25.37 25.51 25.29 25.40 0.1M
2021-10-13 24.86 25.18 24.85 25.12 0.1M
2021-10-12 24.62 24.77 24.60 24.70 0.0M
2021-10-11 24.52 24.94 24.52 24.52 0.0M
2021-10-08 24.78 24.87 24.60 24.60 0.0M
2021-10-07 24.50 24.90 24.50 24.73 0.1M
2021-10-06 24.02 24.36 23.91 24.31 0.1M
2021-10-05 24.10 24.44 24.10 24.27 0.0M
2021-10-04 24.53 24.53 23.92 24.05 0.1M
2021-10-01 24.67 24.75 24.23 24.71 0.1M
2021-09-30 24.68 24.99 24.49 24.66 0.1M
2021-09-29 25.00 25.13 24.55 24.57 0.1M
2021-09-28 25.55 25.55 24.84 24.89 0.1M
2021-09-27 25.79 25.90 25.64 25.83 0.0M
2021-09-24 25.86 25.96 25.71 25.90 0.0M
2021-09-23 25.74 26.16 25.73 26.04 0.1M
2021-09-22 25.16 25.56 25.15 25.50 0.0M
2021-09-21 25.26 25.36 24.91 25.09 0.1M
2021-09-20 25.19 25.40 24.67 25.09 0.1M
2021-09-17 25.91 26.02 25.73 25.93 0.0M
2021-09-16 25.74 26.04 25.74 25.96 0.1M
2021-09-15 25.57 25.85 25.40 25.85 0.1M
2021-09-14 25.91 26.03 25.52 25.62 0.1M
2021-09-13 26.15 26.15 25.52 25.92 0.1M
2021-09-10 26.44 26.54 26.00 26.02 0.0M
2021-09-09 26.05 26.43 26.05 26.32 0.0M
2021-09-08 26.48 26.52 26.01 26.17 0.0M
2021-09-07 26.36 26.57 26.33 26.56 0.1M
2021-09-03 26.32 26.41 26.17 26.33 0.0M
2021-09-02 26.44 26.67 26.33 26.44 0.0M
2021-09-01 26.46 26.64 26.40 26.42 0.0M
2021-08-31 26.15 26.48 26.15 26.38 0.0M
2021-08-30 26.10 26.32 25.93 26.16 0.1M
2021-08-27 25.79 26.10 25.75 26.07 0.1M
2021-08-26 25.98 26.22 25.67 25.73 0.1M
2021-08-25 26.01 26.36 25.95 26.07 0.1M
2021-08-24 25.48 26.22 25.48 26.06 0.1M
2021-08-23 24.88 25.46 24.88 25.42 0.1M
2021-08-20 24.43 24.71 24.43 24.71 0.1M
2021-08-19 24.66 24.79 24.27 24.36 0.1M
2021-08-18 25.00 25.33 24.90 24.94 0.1M
2021-08-17 24.92 25.26 24.75 25.05 0.1M
2021-08-16 25.47 25.47 24.94 25.28 0.1M
2021-08-13 25.78 25.80 25.62 25.68 0.0M
2021-08-12 25.90 26.02 25.71 25.93 0.1M
2021-08-11 26.16 26.17 25.57 25.90 0.1M
2021-08-10 26.36 26.55 26.08 26.09 0.1M
2021-08-09 25.63 26.19 25.58 26.08 0.1M
2021-08-06 25.83 25.92 25.53 25.62 0.1M
2021-08-05 25.44 25.94 25.42 25.89 0.1M
2021-08-04 25.44 25.72 25.44 25.47 0.1M
2021-08-03 25.47 25.48 25.04 25.46 0.1M
2021-08-02 25.55 25.73 25.42 25.47 0.1M
2021-07-30 25.46 25.80 25.33 25.43 0.1M
2021-07-29 25.93 26.21 25.75 25.77 0.1M
2021-07-28 25.41 25.97 25.35 25.87 0.1M
2021-07-27 25.55 25.61 24.86 25.28 0.1M
2021-07-26 25.47 25.85 25.43 25.73 0.1M
2021-07-23 25.46 25.54 25.21 25.50 0.1M
2021-07-22 25.57 25.60 25.18 25.36 0.1M
2021-07-21 25.16 25.67 25.16 25.63 0.1M
2021-07-20 24.48 25.27 24.38 25.19 0.1M
2021-07-19 23.85 24.45 23.76 24.43 0.1M
2021-07-16 25.07 25.10 24.36 24.44 0.1M
2021-07-15 25.08 25.34 24.64 24.92 0.1M
2021-07-14 25.81 25.87 25.15 25.18 0.1M
2021-07-13 25.96 26.04 25.69 25.71 0.1M
2021-07-12 26.24 26.30 25.99 26.13 0.1M
2021-07-09 26.06 26.35 25.93 26.28 0.1M
2021-07-08 25.37 26.06 25.29 26.01 0.2M
2021-07-07 26.55 26.56 25.84 26.01 0.1M
2021-07-06 26.55 26.64 26.28 26.52 0.1M
2021-07-02 26.80 26.90 26.50 26.56 0.1M
2021-07-01 26.76 26.77 26.39 26.54 0.1M
2021-06-30 26.60 26.81 26.57 26.74 0.1M
2021-06-29 26.83 26.92 26.61 26.70 0.1M
2021-06-28 26.74 26.91 26.67 26.88 0.1M
2021-06-25 26.52 26.66 26.37 26.63 0.1M
2021-06-24 26.23 26.42 26.23 26.32 0.1M
2021-06-23 25.85 26.18 25.85 26.12 0.1M
2021-06-22 25.33 25.84 25.33 25.83 0.1M
2021-06-21 25.15 25.34 24.96 25.31 0.1M
2021-06-18 25.27 25.45 25.06 25.20 0.1M
2021-06-17 25.12 25.53 25.12 25.44 0.1M
2021-06-16 25.20 25.39 24.83 25.19 0.1M
2021-06-15 25.65 25.65 25.24 25.31 0.1M
2021-06-14 25.95 25.97 25.70 25.81 0.1M
2021-06-11 25.64 25.90 25.61 25.86 0.1M
2021-06-10 25.84 26.00 25.50 25.61 0.2M
2021-06-09 25.99 26.18 25.86 25.91 0.2M
2021-06-08 25.92 26.13 25.48 25.92 0.2M
2021-06-07 25.24 25.76 25.21 25.75 0.3M
2021-06-04 25.03 25.29 25.03 25.19 0.2M
2021-06-03 24.93 25.20 24.70 24.89 0.1M
2021-06-02 24.88 25.38 24.77 25.36 0.4M
2021-06-01 24.90 25.00 24.64 24.88 0.2M
2021-05-28 24.97 25.17 24.73 24.74 0.2M
2021-05-27 24.59 24.92 24.45 24.91 0.2M
2021-05-26 24.10 24.57 24.10 24.56 0.3M
2021-05-25 23.96 24.12 23.81 23.97 0.1M
2021-05-24 23.52 23.96 23.45 23.84 0.2M
2021-05-21 23.58 23.70 23.40 23.42 0.1M
2021-05-20 23.25 23.46 23.18 23.42 0.1M
2021-05-19 22.69 23.06 22.62 23.06 0.3M
2021-05-18 23.20 23.55 23.10 23.26 0.1M
2021-05-17 22.90 23.19 22.82 23.19 0.2M
2021-05-14 22.51 23.07 22.46 23.01 0.1M
2021-05-13 22.43 22.75 21.93 22.29 0.3M
2021-05-12 22.70 22.93 22.22 22.27 0.3M
2021-05-11 22.10 23.08 22.08 23.03 0.3M
2021-05-10 23.64 23.68 22.97 22.98 0.5M
2021-05-07 23.70 23.92 23.62 23.76 0.2M
2021-05-06 23.63 23.64 23.19 23.53 0.3M
2021-05-05 24.28 24.28 23.78 23.87 0.2M
2021-05-04 24.17 24.25 23.56 24.08 0.4M
2021-05-03 24.89 24.91 24.36 24.43 0.3M
2021-04-30 24.71 25.06 24.70 24.79 0.2M
2021-04-29 25.38 25.43 24.70 24.99 0.2M
2021-04-28 25.18 25.30 25.04 25.18 0.1M
2021-04-27 25.21 25.36 25.12 25.30 0.3M
2021-04-26 24.79 25.18 24.71 25.14 0.3M
2021-04-23 24.38 24.75 24.38 24.71 0.2M
2021-04-22 24.71 24.82 24.17 24.31 0.2M
2021-04-21 23.89 24.64 23.76 24.64 0.2M
2021-04-20 24.48 24.54 23.83 24.11 0.4M
2021-04-19 24.94 25.00 24.47 24.65 0.4M
2021-04-16 25.09 25.13 24.88 25.05 0.3M
2021-04-15 25.21 25.21 24.90 25.07 0.3M
2021-04-14 25.24 25.45 24.89 24.97 0.5M
2021-04-13 24.84 25.22 24.84 25.18 0.5M
2021-04-12 24.94 24.95 24.59 24.79 0.3M
2021-04-09 24.86 25.03 24.81 25.03 0.2M
2021-04-08 24.79 25.01 24.76 25.00 0.3M
2021-04-07 24.80 24.95 24.60 24.66 0.3M
2021-04-06 24.52 24.92 24.52 24.82 0.3M
2021-04-05 24.77 24.82 24.44 24.56 0.4M
2021-04-01 24.45 24.65 24.36 24.49 0.5M
2021-03-31 23.80 24.29 23.80 24.15 0.3M
2021-03-30 23.22 23.70 23.10 23.66 0.3M
2021-03-29 23.63 23.75 23.18 23.39 0.3M
2021-03-26 23.66 23.87 23.11 23.70 0.3M
2021-03-25 23.05 23.62 22.92 23.55 0.6M
2021-03-24 24.46 24.48 23.48 23.49 1.4M
2021-03-23 24.85 24.90 24.25 24.34 1.2M
2021-03-22 24.91 25.13 24.70 24.93 0.5M
2021-03-19 24.49 24.84 24.22 24.82 1.3M
2021-03-18 25.10 25.14 24.35 24.43 0.7M
2021-03-17 24.68 25.42 24.63 25.36 0.9M
2021-03-16 25.59 25.59 24.89 25.10 1.0M
2021-03-15 25.34 25.47 25.08 25.47 1.4M
2021-03-12 24.80 25.18 24.63 25.17 1.3M
2021-03-11 24.68 25.06 24.52 25.04 1.4M
2021-03-10 24.49 24.65 24.08 24.26 1.5M
2021-03-09 23.77 24.23 23.50 24.07 1.4M
2021-03-08 23.73 24.02 23.07 23.09 2.2M
2021-03-05 23.83 23.83 22.15 23.60 3.0M
2021-03-04 24.40 25.36 22.97 23.52 18.2M