NYSEArca
USD
Vaneck U.S. Equity Buffer ETF - October (OCT)
30.02
-0.71
(-2.30%)
At close: November 5 at 3:53:08 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
30.44 | 31.02 | 30.02 | 30.02 | 30.02 | 23,000 |
|
Nov 4, 2026
|
30.70 | 30.76 | 30.70 | 30.73 | 30.73 | 7,500 |
|
Nov 3, 2026
|
30.49 | 30.51 | 30.44 | 30.44 | 30.44 | 3,700 |
|
Nov 2, 2026
|
30.56 | 30.56 | 30.39 | 30.39 | 30.39 | 12,400 |
|
Oct 30, 2026
|
30.58 | 30.58 | 30.46 | 30.46 | 30.46 | 1,600 |
|
Oct 29, 2026
|
30.74 | 30.83 | 30.70 | 30.73 | 30.73 | 14,600 |
|
Oct 28, 2026
|
30.76 | 30.80 | 30.69 | 30.79 | 30.79 | 8,100 |
|
Oct 27, 2026
|
30.60 | 30.73 | 30.60 | 30.71 | 30.71 | 6,300 |
|
Oct 26, 2026
|
30.65 | 30.70 | 30.62 | 30.69 | 30.69 | 8,900 |
|
Oct 23, 2026
|
30.47 | 30.58 | 30.47 | 30.53 | 30.53 | 7,500 |
|
Oct 22, 2026
|
30.65 | 30.65 | 30.55 | 30.59 | 30.59 | 11,200 |
|
Oct 21, 2026
|
30.93 | 30.93 | 30.69 | 30.77 | 30.77 | 12,100 |
|
Oct 20, 2026
|
30.68 | 30.73 | 30.63 | 30.70 | 30.70 | 20,600 |
|
Oct 19, 2026
|
30.64 | 30.71 | 30.63 | 30.63 | 30.63 | 9,100 |
|
Oct 16, 2026
|
30.77 | 30.78 | 30.57 | 30.60 | 30.60 | 10,800 |
|
Oct 15, 2026
|
30.61 | 30.75 | 30.61 | 30.74 | 30.74 | 9,800 |
|
Oct 14, 2026
|
30.83 | 30.83 | 30.69 | 30.69 | 30.69 | 22,500 |
|
Oct 13, 2026
|
30.88 | 30.88 | 30.85 | 30.86 | 30.86 | 10,300 |
|
Oct 12, 2026
|
30.83 | 30.86 | 30.83 | 30.83 | 30.83 | 13,100 |
|
Oct 9, 2026
|
30.86 | 30.89 | 30.84 | 30.84 | 30.84 | 5,700 |
|
Oct 8, 2026
|
30.78 | 30.79 | 30.75 | 30.75 | 30.75 | 2,900 |
|
Oct 7, 2026
|
30.78 | 30.83 | 30.78 | 30.81 | 30.81 | 9,000 |
|
Oct 6, 2026
|
30.85 | 30.86 | 30.84 | 30.84 | 30.84 | 11,300 |
|
Oct 5, 2026
|
30.73 | 30.78 | 30.67 | 30.75 | 30.75 | 15,000 |
|
Oct 2, 2026
|
32.83 | 32.83 | 30.65 | 30.65 | 30.65 | 16,000 |
|
Oct 1, 2026
|
30.68 | 31.52 | 30.51 | 30.54 | 30.54 | 14,600 |
