Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Buzz Social Media Insights ETF (NY: BUZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 34.93 35.06 34.93 34.97 6,851 -0.08(-0.23%)
Feb 27, 2019 35.10 35.10 35.01 35.05 1,600 +0.01(+0.03%)
Feb 26, 2019 35.18 35.18 35.01 35.04 2,371 -0.05(-0.15%)
Feb 25, 2019 35.01 35.09 35.00 35.09 2,786 +0.12(+0.34%)
Feb 22, 2019 35.06 35.06 34.97 34.97 3,200 -0.03(-0.09%)
Feb 21, 2019 35.20 35.25 35.00 35.00 2,797 -0.40(-1.13%)
Feb 20, 2019 35.69 35.69 35.26 35.40 15,184 -0.04(-0.12%)
Feb 19, 2019 35.36 35.51 35.36 35.44 1,763 +0.11(+0.32%)
Feb 15, 2019 35.32 35.33 35.26 35.33 1,000 +0.30(+0.86%)
Feb 14, 2019 35.04 35.10 35.03 35.03 1,212 -0.01(-0.03%)
Feb 13, 2019 35.11 35.11 35.00 35.04 2,609 +0.18(+0.50%)
Feb 12, 2019 34.60 34.86 34.60 34.86 3,253 +0.34(+1.00%)
Feb 11, 2019 34.45 34.66 34.45 34.52 4,367 +0.04(+0.12%)
Feb 08, 2019 34.34 34.48 34.15 34.48 2,000 +0.03(+0.09%)
Feb 07, 2019 34.63 34.77 34.17 34.45 20,828 -0.51(-1.47%)
Feb 06, 2019 35.01 35.10 34.95 34.96 3,632 -0.20(-0.58%)
Feb 05, 2019 34.90 35.17 34.90 35.17 2,689 +0.18(+0.53%)
Feb 04, 2019 34.98 34.98 34.98 34.98 22 +0.24(+0.70%)
Feb 01, 2019 34.83 34.83 34.74 34.74 1,000 +0.03(+0.07%)
Jan 31, 2019 34.60 34.72 34.60 34.71 1,374 +0.51(+1.50%)
Jan 30, 2019 33.82 34.22 33.82 34.20 896 +0.68(+2.02%)
Jan 29, 2019 33.80 33.80 33.52 33.52 622 -0.37(-1.08%)
Jan 28, 2019 34.04 34.04 33.64 33.89 2,668 -0.45(-1.31%)
Jan 25, 2019 34.10 34.34 34.09 34.34 6,700 +0.57(+1.67%)
Jan 24, 2019 34.00 34.00 33.59 33.77 1,923 +0.19(+0.55%)
Jan 23, 2019 33.42 33.59 33.42 33.59 4,798 +0.15(+0.44%)
Jan 22, 2019 34.13 34.13 33.44 33.44 1,612 -0.64(-1.88%)
Jan 18, 2019 34.11 34.11 34.08 34.08 400 +0.26(+0.77%)
Jan 17, 2019 33.65 33.82 33.65 33.82 696 +0.32(+0.95%)
Jan 16, 2019 33.98 33.98 33.50 33.50 2,418 -0.03(-0.08%)
Jan 15, 2019 33.54 33.54 33.48 33.53 722 +0.34(+1.02%)
Jan 14, 2019 33.03 33.30 33.03 33.19 1,038 -0.26(-0.77%)
Jan 11, 2019 33.78 33.78 33.25 33.45 2,500 +0.09(+0.28%)
Jan 10, 2019 33.27 33.36 32.90 33.35 3,629 +0.07(+0.20%)
Jan 09, 2019 33.30 33.30 33.26 33.28 2,896 +0.24(+0.73%)
Jan 08, 2019 33.12 33.12 32.58 33.04 828 +0.27(+0.82%)
Jan 07, 2019 31.89 32.77 31.89 32.77 7,567 +0.91(+2.87%)
Jan 04, 2019 31.73 31.92 31.73 31.86 200 +1.36(+4.46%)
Jan 03, 2019 30.77 30.77 30.50 30.50 838 -1.01(-3.19%)
Jan 02, 2019 31.03 31.53 31.03 31.50 9,981 +0.22(+0.71%)
Dec 31, 2018 31.17 31.45 31.17 31.28 2,500 +0.24(+0.77%)
Dec 28, 2018 30.90 31.53 30.90 31.04 1,200 +0.23(+0.74%)
Dec 27, 2018 30.39 30.81 30.01 30.81 1,936 +0.05(+0.15%)
Dec 26, 2018 29.50 30.77 29.08 30.77 4,973 +1.69(+5.80%)
Dec 24, 2018 29.44 29.66 29.07 29.08 6,600 -0.73(-2.46%)
Dec 21, 2018 30.70 30.95 29.81 29.81 4,800 -0.78(-2.54%)
Dec 20, 2018 31.27 31.34 30.47 30.59 4,707 -0.81(-2.59%)
Dec 19, 2018 32.31 32.31 31.15 31.40 1,713 -0.67(-2.10%)
Dec 18, 2018 32.20 32.20 31.95 32.08 1,046 +0.24(+0.76%)
Dec 17, 2018 32.52 32.73 31.76 31.83 10,646 -0.91(-2.78%)
Dec 14, 2018 33.14 33.23 32.67 32.74 804 -0.61(-1.84%)
Dec 13, 2018 33.57 33.57 33.17 33.36 350 -0.16(-0.47%)
Dec 12, 2018 33.66 33.94 33.51 33.51 763 +0.37(+1.10%)
Dec 11, 2018 33.61 33.62 33.01 33.15 581 -0.02(-0.05%)
Dec 10, 2018 33.17 33.17 32.87 33.16 1,372 +0.05(+0.14%)
Dec 07, 2018 33.71 33.71 33.12 33.12 804 -0.48(-1.44%)
Dec 06, 2018 33.03 33.60 33.02 33.60 1,769 -0.58(-1.70%)
Dec 04, 2018 35.00 35.00 34.18 34.18 2,011 -0.99(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.