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 (%)
May 31, 2018 35.79 35.79 35.28 35.28 887 +0.22(+0.63%)
May 29, 2018 35.06 35.06 35.06 83 -0.26(-0.72%)
May 25, 2018 35.32 35.32 35.32 0 -0.09(-0.27%)
May 24, 2018 35.24 35.41 35.16 35.41 2,442 +0.28(+0.79%)
May 23, 2018 35.14 35.14 35.13 35.13 3,263 -0.03(-0.08%)
May 22, 2018 35.44 35.44 35.16 35.16 2,610 -0.15(-0.42%)
May 21, 2018 35.46 35.52 35.30 35.31 3,721 +0.20(+0.57%)
May 18, 2018 35.58 35.58 35.04 35.11 1,046 -0.02(-0.04%)
May 17, 2018 35.03 35.35 35.03 35.13 4,457 -0.08(-0.24%)
May 16, 2018 35.09 35.28 35.06 35.21 4,971 +0.31(+0.88%)
May 15, 2018 34.96 34.96 34.79 34.91 1,361 -0.08(-0.23%)
May 14, 2018 35.17 35.17 34.98 34.98 3,758 +0.15(+0.43%)
May 11, 2018 34.70 34.90 34.70 34.84 7,937 -0.01(-0.03%)
May 10, 2018 34.39 36.08 34.39 34.85 14,703 +0.65(+1.89%)
May 09, 2018 34.20 34.20 34.20 34.20 322 +0.14(+0.41%)
May 08, 2018 34.07 34.07 34.06 34.06 392 +0.09(+0.26%)
May 07, 2018 33.97 33.97 33.97 33.97 1,190 +0.28(+0.83%)
May 04, 2018 33.20 33.69 33.20 33.69 635 +0.48(+1.43%)
May 03, 2018 34.11 34.11 32.78 33.22 804 -0.38(-1.12%)
May 02, 2018 33.60 33.60 33.51 33.59 825 +0.02(+0.05%)
May 01, 2018 33.52 33.58 33.47 33.58 1,082 -0.02(-0.05%)
Apr 30, 2018 33.80 33.80 33.59 33.59 2,165 -0.12(-0.36%)
Apr 27, 2018 34.01 34.01 33.66 33.71 1,878 -0.01(-0.03%)
Apr 26, 2018 33.38 33.81 33.38 33.72 8,096 +0.76(+2.29%)
Apr 25, 2018 33.01 33.01 32.97 32.97 717 -0.29(-0.87%)
Apr 24, 2018 33.80 33.80 33.26 33.26 741 -0.45(-1.33%)
Apr 23, 2018 34.80 34.80 33.27 33.70 855 -0.27(-0.79%)
Apr 20, 2018 35.11 35.11 33.97 33.97 562 +0.03(+0.09%)
Apr 19, 2018 33.78 33.96 33.78 33.94 774 -0.45(-1.31%)
Apr 18, 2018 34.22 34.42 34.22 34.39 7,639 +0.13(+0.38%)
Apr 17, 2018 33.95 34.26 33.95 34.26 3,507 +0.82(+2.44%)
Apr 16, 2018 33.44 33.44 33.43 33.44 566 +0.13(+0.39%)
Apr 13, 2018 33.45 33.45 33.31 33.31 842 -0.04(-0.12%)
Apr 12, 2018 33.35 33.35 33.35 33.35 239 +0.30(+0.90%)
Apr 11, 2018 33.06 33.07 33.06 33.06 647 -0.00(-0.01%)
Apr 10, 2018 33.05 33.06 33.05 33.06 1,339 +0.28(+0.84%)
Apr 09, 2018 32.81 32.89 32.69 32.78 6,570 +0.08(+0.26%)
Apr 06, 2018 32.70 32.70 32.70 32.70 315 -0.56(-1.68%)
Apr 05, 2018 33.04 33.27 33.04 33.26 1,138 +0.76(+2.35%)
Apr 04, 2018 31.81 32.49 31.81 32.49 599 +0.33(+1.04%)
Apr 03, 2018 32.29 32.30 32.00 32.16 2,300 +0.24(+0.75%)
Apr 02, 2018 32.55 32.55 31.92 31.92 3,076 -0.63(-1.92%)
Mar 29, 2018 32.55 32.55 32.55 0 +0.00(+0.00%)
Mar 28, 2018 32.17 32.68 32.17 32.55 2,047 +0.05(+0.15%)
Mar 27, 2018 33.89 33.89 32.50 32.50 2,819 -1.02(-3.05%)
Mar 26, 2018 33.69 33.86 33.12 33.52 3,746 +0.28(+0.84%)
Mar 23, 2018 34.12 34.12 33.24 33.24 3,038 -0.87(-2.56%)
Mar 22, 2018 34.91 34.91 33.83 34.12 5,115 -0.93(-2.65%)
Mar 21, 2018 34.95 35.11 34.95 35.04 1,745 +0.20(+0.57%)
Mar 20, 2018 34.85 34.85 34.85 34.85 692 +0.12(+0.36%)
Mar 19, 2018 35.49 35.49 34.72 34.72 3,037 -0.82(-2.31%)
Mar 16, 2018 35.53 35.54 35.49 35.54 1,761 +0.15(+0.42%)
Mar 15, 2018 35.49 35.49 35.36 35.39 2,763 -0.08(-0.24%)
Mar 14, 2018 35.86 35.86 34.89 35.48 10,714 -0.10(-0.29%)
Mar 13, 2018 35.94 35.94 35.57 35.58 1,625 -0.22(-0.61%)
Mar 12, 2018 35.74 35.83 35.67 35.80 7,579 +0.37(+1.04%)
Mar 09, 2018 35.39 35.47 35.34 35.43 3,425 +0.51(+1.46%)
Mar 08, 2018 34.82 34.99 34.82 34.92 4,152 +0.13(+0.36%)
Mar 07, 2018 34.80 34.80 2,273 +0.28(+0.81%)
Mar 05, 2018 34.52 34.52 34.52 308 +0.39(+1.14%)
Mar 02, 2018 33.48 34.13 32.81 34.13 4,795 +0.37(+1.11%)
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.