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 (%)
Oct 31, 2018 34.59 34.87 34.47 34.73 6,218 +0.82(+2.40%)
Oct 30, 2018 33.40 33.91 33.40 33.91 1,512 +0.63(+1.88%)
Oct 29, 2018 34.70 34.70 33.16 33.28 36,141 -0.76(-2.22%)
Oct 26, 2018 34.90 34.90 33.84 34.04 4,023 -0.61(-1.77%)
Oct 25, 2018 34.97 34.97 34.40 34.65 2,775 +0.52(+1.51%)
Oct 24, 2018 35.25 35.25 34.14 34.14 7,294 -1.25(-3.52%)
Oct 23, 2018 34.81 35.41 34.58 35.38 4,661 -0.08(-0.22%)
Oct 22, 2018 35.53 35.54 35.18 35.46 1,183 -0.07(-0.20%)
Oct 19, 2018 36.02 36.02 35.47 35.53 3,118 -0.22(-0.63%)
Oct 18, 2018 37.39 37.39 35.71 35.76 3,141 -0.84(-2.29%)
Oct 17, 2018 36.74 36.74 36.60 36.60 661 +0.57(+1.57%)
Oct 16, 2018 36.01 36.03 36.01 36.03 254 +0.19(+0.54%)
Oct 15, 2018 35.95 35.95 35.46 35.84 2,723 +0.17(+0.48%)
Oct 12, 2018 35.82 35.90 35.39 35.67 4,224 +0.66(+1.88%)
Oct 11, 2018 35.54 35.76 34.85 35.01 4,646 -0.77(-2.16%)
Oct 10, 2018 37.18 37.18 35.78 35.78 3,820 -1.43(-3.85%)
Oct 09, 2018 36.78 37.31 36.78 37.21 2,001 +0.33(+0.90%)
Oct 08, 2018 37.24 37.28 36.76 36.88 2,282 -0.60(-1.60%)
Oct 05, 2018 38.27 38.27 37.07 37.48 6,638 -0.27(-0.71%)
Oct 04, 2018 38.27 38.27 37.69 37.75 4,958 -0.94(-2.43%)
Oct 03, 2018 38.69 38.69 38.69 38.69 223 +0.27(+0.69%)
Oct 02, 2018 38.77 38.81 38.42 38.42 7,099 -0.35(-0.90%)
Oct 01, 2018 39.04 39.05 38.77 38.77 4,898 +0.27(+0.70%)
Sep 28, 2018 38.47 38.64 38.47 38.50 2,112 -0.10(-0.26%)
Sep 27, 2018 38.64 38.65 38.52 38.60 4,578 -0.04(-0.10%)
Sep 26, 2018 38.37 38.68 38.37 38.64 2,431 +0.26(+0.67%)
Sep 25, 2018 38.28 38.38 38.28 38.38 4,606 +0.16(+0.43%)
Sep 24, 2018 38.24 38.25 38.08 38.22 9,232 -0.01(-0.04%)
Sep 21, 2018 38.64 38.64 38.24 38.24 3,218 -0.12(-0.31%)
Sep 20, 2018 38.20 38.35 38.18 38.35 2,676 +0.35(+0.93%)
Sep 19, 2018 38.11 38.11 37.87 38.00 2,655 -0.11(-0.30%)
Sep 18, 2018 38.09 38.12 38.01 38.12 3,732 +0.15(+0.39%)
Sep 17, 2018 37.89 37.97 37.89 37.97 1,531 -0.04(-0.10%)
Sep 14, 2018 38.19 38.20 38.01 38.01 1,106 -0.11(-0.29%)
Sep 13, 2018 38.32 38.32 38.07 38.12 1,636 +0.37(+0.97%)
Sep 12, 2018 37.50 37.81 37.50 37.75 1,591 +0.38(+1.01%)
Sep 11, 2018 37.37 37.37 37.37 37.37 329 -0.01(-0.02%)
Sep 10, 2018 37.38 37.38 277 -0.00(-0.01%)
Sep 07, 2018 37.40 37.40 37.38 37.38 1,106 -0.24(-0.63%)
Sep 06, 2018 38.03 38.03 37.61 37.62 1,540 -0.14(-0.37%)
Sep 05, 2018 38.28 38.28 37.50 37.76 1,949 -0.52(-1.35%)
Sep 04, 2018 38.18 38.27 38.17 38.27 1,440 +0.05(+0.13%)
Aug 31, 2018 38.23 38.23 38.23 0 +0.01(+0.03%)
Aug 30, 2018 38.37 38.37 38.22 38.22 698 -0.20(-0.52%)
Aug 29, 2018 38.08 38.41 38.08 38.41 1,341 +0.27(+0.72%)
Aug 28, 2018 38.21 38.21 38.12 38.14 2,293 +0.00(+0.01%)
Aug 27, 2018 38.10 38.14 38.10 38.14 1,742 +0.47(+1.25%)
Aug 24, 2018 37.58 37.66 37.58 37.66 402 +0.42(+1.13%)
Aug 23, 2018 37.24 37.24 37.24 37.24 511 +0.10(+0.26%)
Aug 22, 2018 37.06 37.18 36.98 37.15 1,196 +0.08(+0.21%)
Aug 21, 2018 37.14 37.18 37.06 37.07 3,285 +0.40(+1.10%)
Aug 20, 2018 36.50 36.66 36.50 36.66 1,316 +0.01(+0.03%)
Aug 17, 2018 36.35 36.68 36.35 36.66 2,514 -0.05(-0.14%)
Aug 16, 2018 36.68 36.70 36.68 36.70 421 +0.30(+0.82%)
Aug 15, 2018 36.35 36.42 36.28 36.41 1,740 -0.68(-1.82%)
Aug 14, 2018 36.92 37.08 36.92 37.08 709 +0.13(+0.35%)
Aug 13, 2018 37.16 37.16 36.91 36.95 2,090 +0.11(+0.30%)
Aug 10, 2018 36.62 36.94 36.62 36.84 2,514 -0.29(-0.78%)
Aug 09, 2018 37.29 37.35 37.13 37.13 3,891 -0.26(-0.69%)
Aug 08, 2018 37.33 37.41 37.33 37.39 3,524 +0.09(+0.23%)
Aug 07, 2018 37.63 37.63 37.25 37.30 1,328 +0.24(+0.65%)
Aug 06, 2018 37.22 37.22 36.77 37.06 1,253 +0.30(+0.82%)
Aug 03, 2018 36.70 36.79 36.70 36.76 1,408 +0.29(+0.79%)
Aug 02, 2018 35.98 36.47 35.98 36.47 1,333 +0.31(+0.86%)
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.