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
2024-12-31 25.31 25.41 24.84 24.88 0.0M
2024-12-30 25.14 25.36 24.99 25.21 0.0M
2024-12-27 26.06 26.06 25.39 25.65 0.0M
2024-12-26 26.05 26.33 26.05 26.27 0.0M
2024-12-24 25.73 26.13 25.73 26.13 0.0M
2024-12-23 25.55 25.64 25.35 25.63 0.0M
2024-12-20 24.84 25.80 24.75 25.68 0.0M
2024-12-19 25.44 25.81 25.05 25.19 0.0M
2024-12-18 26.46 26.59 25.03 25.04 0.0M
2024-12-17 26.54 26.66 26.45 26.56 0.0M
2024-12-16 26.18 26.69 25.83 26.68 0.0M
2024-12-13 26.42 26.42 26.03 26.34 0.0M
2024-12-12 26.38 26.61 26.38 26.43 0.0M
2024-12-11 26.28 26.53 26.19 26.47 0.0M
2024-12-10 26.72 26.72 26.10 26.10 0.0M
2024-12-09 27.04 27.20 26.66 26.69 0.1M
2024-12-06 26.44 26.87 26.40 26.87 0.0M
2024-12-05 26.45 26.45 26.19 26.19 0.0M
2024-12-04 25.96 26.33 25.96 26.29 0.0M
2024-12-03 25.79 26.04 25.68 25.89 0.0M
2024-12-02 25.60 26.00 25.60 25.84 0.0M
2024-11-29 25.38 25.58 25.38 25.46 0.0M
2024-11-27 25.34 25.51 25.08 25.41 0.0M
2024-11-26 25.46 25.47 25.17 25.23 0.0M
2024-11-25 25.58 25.74 25.46 25.61 0.1M
2024-11-22 24.58 25.15 24.58 25.08 0.0M
2024-11-21 25.10 25.18 24.46 24.64 0.0M
2024-11-20 24.75 24.91 24.54 24.73 0.0M
2024-11-19 23.91 24.70 23.91 24.66 0.0M
2024-11-18 23.71 24.19 23.71 24.10 0.0M
2024-11-15 23.57 23.66 23.40 23.65 0.0M
2024-11-14 24.18 24.18 23.72 23.72 0.0M
2024-11-13 24.42 24.67 24.05 24.07 0.0M
2024-11-12 24.16 24.40 23.94 24.17 0.0M
2024-11-11 23.92 24.53 23.92 24.52 0.1M
2024-11-08 23.36 23.72 23.36 23.53 0.0M
2024-11-07 23.09 23.50 23.09 23.39 0.0M
2024-11-06 22.82 23.03 22.63 23.03 0.0M
2024-11-05 21.89 22.25 21.89 22.24 0.0M
2024-11-04 21.76 21.92 21.66 21.69 0.0M
2024-11-01 21.91 22.07 21.83 21.84 0.0M
2024-10-31 22.25 22.25 21.78 21.81 0.0M
2024-10-30 22.39 22.67 22.33 22.33 0.0M
2024-10-29 22.56 22.75 22.54 22.72 0.0M
2024-10-28 22.52 22.78 22.52 22.68 0.0M
2024-10-25 22.37 22.62 22.37 22.40 0.0M
2024-10-24 22.16 22.39 22.11 22.26 0.0M
2024-10-23 22.15 22.23 21.69 21.86 0.0M
2024-10-22 22.15 22.27 22.14 22.18 0.0M
2024-10-21 22.17 22.36 22.12 22.29 0.0M
2024-10-18 22.19 22.36 22.19 22.34 0.0M
2024-10-17 22.36 22.36 22.11 22.17 0.0M
2024-10-16 22.26 22.34 22.13 22.33 0.0M
2024-10-15 22.37 22.45 22.15 22.17 0.0M
2024-10-14 22.39 22.45 22.35 22.40 0.0M
2024-10-11 21.77 22.25 21.77 22.21 0.0M
2024-10-10 21.82 21.88 21.78 21.82 0.0M
2024-10-09 21.75 21.91 21.75 21.85 0.0M
2024-10-08 21.48 21.74 21.48 21.74 0.0M
2024-10-07 21.45 21.53 21.31 21.42 0.0M
2024-10-04 21.34 21.52 21.16 21.52 0.0M
2024-10-03 20.92 21.06 20.92 21.05 0.0M
2024-10-02 20.91 21.13 20.86 21.06 0.0M
2024-10-01 21.48 21.48 20.96 21.04 0.0M
2024-09-30 21.47 21.54 21.43 21.49 0.0M
2024-09-27 21.60 21.70 21.60 21.62 0.0M
2024-09-26 21.69 21.70 21.34 21.51 0.0M
2024-09-25 21.41 21.51 21.28 21.28 0.0M
2024-09-24 21.44 21.44 21.21 21.43 0.0M
2024-09-23 21.34 21.43 21.24 21.24 0.0M
2024-09-20 21.12 21.27 21.07 21.27 0.0M
2024-09-19 21.24 21.38 21.16 21.23 0.0M
2024-09-18 20.88 21.23 19.50 20.76 0.0M
2024-09-17 20.99 21.10 20.81 20.88 0.0M
2024-09-16 20.68 20.82 20.60 20.82 0.0M
2024-09-13 20.59 20.84 20.59 20.78 0.0M
2024-09-12 20.33 20.59 20.33 20.53 0.0M
2024-09-11 19.91 20.40 19.82 20.40 0.0M
2024-09-10 19.91 19.98 19.65 19.98 0.0M
2024-09-09 19.72 19.90 19.70 19.81 0.0M
2024-09-06 19.85 19.85 19.52 19.52 0.0M
2024-09-05 20.23 20.32 20.01 20.03 0.0M
2024-09-04 20.04 20.28 20.04 20.10 0.0M
2024-09-03 20.74 20.74 20.11 20.13 0.0M
2024-08-30 20.88 20.94 20.68 20.92 0.0M
2024-08-29 20.84 21.00 20.73 20.73 0.0M
2024-08-28 20.92 20.92 20.45 20.61 0.0M
2024-08-27 21.00 21.06 20.91 21.03 0.0M
2024-08-26 21.30 21.34 21.13 21.15 0.0M
2024-08-23 20.86 21.28 20.86 21.14 0.0M
2024-08-22 21.10 21.14 20.68 20.68 0.0M
2024-08-21 20.77 21.05 20.77 21.05 0.0M
2024-08-20 20.83 20.93 20.71 20.75 0.0M
2024-08-19 20.57 20.86 20.56 20.86 0.0M
2024-08-16 20.39 20.57 20.39 20.55 0.0M
2024-08-15 20.10 20.52 20.10 20.46 0.0M
2024-08-14 19.95 19.95 19.78 19.79 0.0M
2024-08-13 19.48 19.89 19.48 19.88 0.0M
2024-08-12 19.54 19.54 19.32 19.34 0.0M
2024-08-09 19.40 19.62 19.40 19.54 0.0M
2024-08-08 19.01 19.53 19.01 19.49 0.0M
2024-08-07 19.39 19.48 18.73 18.73 0.0M
2024-08-06 19.21 19.36 19.13 19.23 0.0M
2024-08-05 18.04 19.25 18.04 18.97 0.0M
2024-08-02 19.88 19.94 19.53 19.69 0.0M
2024-08-01 21.37 21.37 20.44 20.44 0.0M
2024-07-31 21.13 21.62 21.13 21.27 0.0M
2024-07-30 21.16 21.27 20.77 20.91 0.0M
2024-07-29 21.32 21.36 21.05 21.05 0.0M
2024-07-26 21.17 21.28 21.04 21.17 0.0M
2024-07-25 20.91 21.16 20.63 20.80 0.0M
2024-07-24 21.66 21.68 21.06 21.06 0.0M
2024-07-23 22.04 22.18 21.85 21.85 0.0M
2024-07-22 22.07 22.15 21.90 22.13 0.0M
2024-07-19 21.81 21.95 21.81 21.91 0.0M
2024-07-18 22.45 22.50 21.76 21.88 0.0M
2024-07-17 22.57 22.70 22.15 22.35 0.0M
2024-07-16 22.70 23.02 22.67 23.02 0.0M
2024-07-15 22.55 22.85 22.51 22.69 0.0M
2024-07-12 21.95 22.44 21.95 22.12 0.0M
2024-07-11 22.05 22.31 21.82 21.90 0.0M
2024-07-10 21.91 22.02 21.79 22.00 0.0M
2024-07-09 21.88 21.92 21.76 21.83 0.0M
2024-07-08 21.82 21.98 21.79 21.87 0.0M
2024-07-05 21.54 21.78 21.53 21.74 0.0M
2024-07-03 21.53 21.73 21.53 21.67 0.0M
2024-07-02 21.32 21.58 21.32 21.55 0.0M
2024-07-01 21.34 21.50 21.24 21.42 0.0M
2024-06-28 21.46 21.60 21.22 21.22 0.0M
2024-06-27 21.22 21.52 21.22 21.48 0.0M
2024-06-26 21.10 21.28 21.10 21.24 0.0M
2024-06-25 20.94 21.07 20.83 20.83 0.0M
2024-06-24 20.78 21.00 20.78 20.84 0.0M
2024-06-21 20.81 20.90 20.65 20.90 0.1M
2024-06-20 21.10 21.21 20.79 20.87 0.0M
2024-06-18 21.05 21.13 21.05 21.08 0.0M
2024-06-17 20.84 21.26 20.78 21.17 0.1M
2024-06-14 21.02 21.10 20.84 20.93 0.0M
2024-06-13 21.40 21.40 21.06 21.11 0.0M
2024-06-12 21.28 21.60 20.99 21.34 0.0M
2024-06-11 21.05 21.15 20.84 21.11 0.0M
2024-06-10 21.01 21.28 21.01 21.22 0.0M
2024-06-07 21.20 21.51 21.17 21.17 0.0M
2024-06-06 21.27 21.51 21.27 21.42 0.0M
2024-06-05 21.06 21.32 20.97 21.30 0.0M
2024-06-04 20.79 20.94 20.79 20.93 0.0M
2024-06-03 20.96 21.16 20.71 20.89 0.0M
2024-05-31 20.83 21.00 20.31 20.71 0.0M
2024-05-30 20.77 21.00 20.76 20.81 0.0M
2024-05-29 20.68 20.90 20.68 20.81 0.0M
2024-05-28 20.95 21.11 20.88 21.05 0.0M
2024-05-24 20.54 21.00 20.54 21.00 0.0M
2024-05-23 21.19 21.19 20.45 20.50 0.0M
2024-05-22 21.01 21.22 20.90 21.02 0.0M
2024-05-21 21.01 21.17 21.01 21.09 0.0M
2024-05-20 20.95 21.29 20.95 21.12 0.0M
2024-05-17 20.83 21.07 20.83 21.00 0.0M
2024-05-16 20.97 21.05 20.86 20.86 0.0M
2024-05-15 20.82 21.02 20.53 20.99 0.0M
2024-05-14 20.45 20.81 20.45 20.71 0.0M
2024-05-13 20.29 20.51 20.29 20.36 0.0M
2024-05-10 20.47 20.48 20.16 20.18 0.0M
2024-05-09 20.35 20.44 20.28 20.41 0.0M
2024-05-08 20.22 20.36 20.19 20.34 0.0M
2024-05-07 20.72 20.72 20.43 20.45 0.0M
2024-05-06 20.56 20.84 20.56 20.84 0.0M
2024-05-03 20.53 20.61 20.38 20.39 0.0M
2024-05-02 19.85 20.21 19.78 20.21 0.0M
2024-05-01 19.43 20.02 19.38 19.56 0.0M
2024-04-30 20.03 20.10 19.64 19.64 0.0M
2024-04-29 20.25 20.31 20.14 20.23 0.0M
2024-04-26 19.79 20.18 19.78 20.13 0.0M
2024-04-25 19.39 19.78 19.39 19.78 0.0M
2024-04-24 20.02 20.12 19.81 19.83 0.0M
2024-04-23 19.53 19.97 19.53 19.89 0.0M
2024-04-22 19.25 19.56 19.20 19.49 0.0M
2024-04-19 19.52 19.57 19.18 19.18 0.0M
2024-04-18 19.60 19.86 19.52 19.62 0.0M
2024-04-17 19.95 19.98 19.53 19.63 0.0M
2024-04-16 19.75 19.97 19.66 19.86 0.0M
2024-04-15 20.52 20.52 19.80 19.85 0.0M
2024-04-12 20.72 20.75 20.39 20.44 0.0M
2024-04-11 20.69 21.01 20.65 21.00 0.0M
2024-04-10 20.50 20.76 20.50 20.76 0.0M
2024-04-09 20.91 20.96 20.78 20.94 0.0M
2024-04-08 20.91 20.98 20.81 20.90 0.0M
2024-04-05 20.67 20.94 20.66 20.77 0.0M
2024-04-04 21.35 21.36 20.70 20.71 0.0M
2024-04-03 20.85 21.16 20.85 21.14 0.0M
2024-04-02 20.87 21.00 20.72 21.00 0.0M
2024-04-01 21.39 21.55 21.26 21.30 0.0M
2024-03-28 21.57 21.66 21.45 21.45 0.0M
2024-03-27 21.71 21.71 21.33 21.59 0.0M
2024-03-26 21.70 21.73 21.41 21.41 0.0M
2024-03-25 21.27 21.65 21.27 21.55 0.0M
2024-03-22 21.26 21.35 21.22 21.22 0.0M
2024-03-21 21.44 21.69 21.42 21.42 0.0M
2024-03-20 20.55 21.23 20.53 21.22 0.0M
2024-03-19 20.50 20.61 20.16 20.56 0.1M
2024-03-18 21.09 21.09 20.67 20.84 0.0M
2024-03-15 20.75 21.04 20.75 20.93 0.0M
2024-03-14 21.38 21.38 20.71 20.94 0.0M
2024-03-13 21.28 21.52 21.28 21.38 0.0M
2024-03-12 21.21 21.30 20.84 21.30 0.0M
2024-03-11 21.20 21.33 21.02 21.03 0.0M
2024-03-08 21.14 21.75 21.06 21.20 0.0M
2024-03-07 20.93 21.12 20.88 21.10 0.0M
2024-03-06 20.71 20.95 20.58 20.75 0.1M
2024-03-05 20.63 20.70 20.24 20.31 0.0M
2024-03-04 20.81 21.08 20.76 20.92 0.0M
2024-03-01 20.32 20.63 20.31 20.60 0.0M
2024-02-29 20.17 20.38 20.03 20.36 0.0M
2024-02-28 19.95 20.19 19.95 20.02 0.0M
2024-02-27 19.85 20.05 19.85 20.03 0.0M
2024-02-26 19.41 19.79 19.41 19.70 0.0M
2024-02-23 19.58 19.72 19.32 19.40 0.0M
2024-02-22 19.42 19.63 19.36 19.55 0.0M
2024-02-21 19.13 19.19 18.98 19.10 0.0M
2024-02-20 19.48 19.58 19.10 19.39 0.0M
2024-02-16 19.97 20.21 19.69 19.69 0.0M
2024-02-15 19.99 20.11 19.83 20.05 0.0M
2024-02-14 19.52 19.85 19.52 19.84 0.0M
2024-02-13 19.15 19.24 18.98 19.15 0.0M
2024-02-12 19.40 19.84 19.40 19.70 0.0M
2024-02-09 19.38 19.44 19.23 19.40 0.0M
2024-02-08 18.83 19.18 18.80 19.16 0.0M
2024-02-07 18.78 18.82 18.56 18.78 0.0M
2024-02-06 18.36 18.67 18.36 18.67 0.0M
2024-02-05 18.43 18.44 18.19 18.22 0.0M
2024-02-02 18.19 18.54 18.19 18.49 0.0M
2024-02-01 18.14 18.25 17.89 18.22 0.0M
2024-01-31 18.19 18.50 17.98 17.98 0.0M
2024-01-30 18.49 18.58 18.36 18.36 0.0M
2024-01-29 17.93 18.57 17.93 18.55 0.0M
2024-01-26 17.95 18.09 17.95 17.99 0.0M
2024-01-25 18.02 18.02 17.83 17.94 0.0M
2024-01-24 18.26 18.26 17.93 17.93 0.0M
2024-01-23 18.11 18.12 17.99 18.04 0.0M
2024-01-22 18.02 18.37 17.95 18.06 0.0M
2024-01-19 17.66 17.92 17.56 17.92 0.0M
2024-01-18 17.66 17.68 17.41 17.60 0.0M
2024-01-17 17.42 17.50 17.28 17.48 0.0M
2024-01-16 17.61 17.74 17.52 17.64 0.0M
2024-01-12 17.94 18.02 17.74 17.74 0.0M
2024-01-11 18.15 18.15 17.77 17.96 0.0M
2024-01-10 18.03 18.20 17.95 18.13 0.0M
2024-01-09 18.06 18.17 18.05 18.05 0.0M
2024-01-08 17.88 18.22 17.88 18.22 0.0M
2024-01-05 17.67 17.97 17.66 17.80 0.0M
2024-01-04 17.75 17.95 17.72 17.77 0.0M
2024-01-03 17.88 17.95 17.80 17.81 0.0M
2024-01-02 18.50 18.50 18.15 18.23 0.0M