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 (%)
Nov 30, 2017 31.42 31.57 31.42 31.48 3,833 +0.30(+0.95%)
Nov 29, 2017 32.05 32.05 31.18 31.18 3,095 -0.60(-1.90%)
Nov 28, 2017 31.92 31.92 31.69 31.78 2,053 +0.10(+0.31%)
Nov 27, 2017 31.87 31.87 31.67 31.68 3,189 -0.19(-0.61%)
Nov 24, 2017 31.95 31.95 31.87 31.88 1,247 +0.11(+0.36%)
Nov 22, 2017 31.77 31.80 31.70 31.76 4,699 -0.00(-0.01%)
Nov 21, 2017 31.57 31.77 31.57 31.77 1,880 +0.43(+1.36%)
Nov 20, 2017 31.45 31.45 31.31 31.34 2,784 +0.08(+0.27%)
Nov 17, 2017 31.29 31.29 31.26 31.26 1,010 +0.08(+0.27%)
Nov 16, 2017 31.13 31.17 31.13 31.17 556 +0.35(+1.12%)
Nov 15, 2017 30.64 30.86 30.64 30.83 4,272 -0.07(-0.24%)
Nov 14, 2017 30.89 30.90 30.87 30.90 901 -0.07(-0.24%)
Nov 13, 2017 31.00 31.00 30.88 30.97 2,142 -0.01(-0.02%)
Nov 10, 2017 30.93 30.98 30.91 30.98 1,131 +0.16(+0.51%)
Nov 09, 2017 30.81 30.82 30.50 30.82 5,189 -0.11(-0.37%)
Nov 08, 2017 30.88 30.94 30.78 30.94 1,592 +0.09(+0.30%)
Nov 07, 2017 30.93 30.93 30.82 30.84 2,741 -0.04(-0.13%)
Nov 06, 2017 30.97 30.97 30.83 30.88 6,232 -0.04(-0.13%)
Nov 03, 2017 30.86 30.95 30.73 30.92 4,338 +0.31(+1.00%)
Nov 02, 2017 30.68 30.68 30.56 30.61 3,506 -0.16(-0.53%)
Nov 01, 2017 31.02 31.02 30.75 30.78 3,984 -0.02(-0.08%)
Oct 31, 2017 30.71 30.82 30.71 30.80 905 +0.06(+0.19%)
Oct 30, 2017 30.81 30.88 30.63 30.74 6,130 -0.00(-0.02%)
Oct 27, 2017 30.68 30.75 30.49 30.75 2,134 +0.40(+1.30%)
Oct 26, 2017 30.36 30.44 30.30 30.35 3,391 +0.08(+0.27%)
Oct 25, 2017 30.82 30.82 30.13 30.27 3,997 -0.33(-1.09%)
Oct 24, 2017 30.62 30.68 30.59 30.60 5,016 -0.05(-0.16%)
Oct 23, 2017 31.02 31.02 30.65 30.65 11,614 -0.15(-0.48%)
Oct 20, 2017 31.00 31.00 30.73 30.80 4,898 +0.07(+0.23%)
Oct 19, 2017 30.77 30.77 30.51 30.73 22,348 -0.10(-0.34%)
Oct 18, 2017 30.95 30.95 30.74 30.84 4,474 +0.05(+0.18%)
Oct 17, 2017 30.86 30.86 30.78 30.78 1,524 -0.03(-0.10%)
Oct 16, 2017 30.87 30.89 30.79 30.81 2,743 +0.13(+0.42%)
Oct 13, 2017 30.60 30.70 30.60 30.68 1,972 +0.16(+0.52%)
Oct 12, 2017 30.70 30.70 30.53 30.53 5,006 -0.04(-0.13%)
Oct 11, 2017 30.48 30.60 30.48 30.57 1,350 +0.21(+0.69%)
Oct 10, 2017 30.58 30.58 30.36 30.36 1,796 +0.02(+0.07%)
Oct 09, 2017 30.56 30.56 30.34 30.34 1,639 -0.05(-0.16%)
Oct 06, 2017 30.45 30.45 30.34 30.39 1,447 -0.04(-0.14%)
Oct 05, 2017 30.34 30.44 30.32 30.43 1,552 +0.16(+0.53%)
Oct 04, 2017 30.25 30.28 30.22 30.27 2,692 +0.07(+0.24%)
Oct 03, 2017 30.17 30.22 30.17 30.20 2,978 +0.37(+1.22%)
Oct 02, 2017 29.83 29.83 29.83 29.83 404 +0.03(+0.12%)
Sep 29, 2017 29.80 29.80 29.80 29.80 304 +0.18(+0.60%)
Sep 28, 2017 29.63 29.63 29.62 29.62 646 -0.01(-0.05%)
Sep 27, 2017 29.53 29.68 29.50 29.63 2,224 +0.25(+0.85%)
Sep 25, 2017 29.38 39 -0.49(-1.65%)
Sep 21, 2017 29.88 115 +0.02(+0.05%)
Sep 20, 2017 29.87 29.87 29.86 29.86 1,108 -0.15(-0.49%)
Sep 19, 2017 29.99 30.03 29.87 30.01 5,443 +0.03(+0.10%)
Sep 18, 2017 29.97 29.98 29.97 29.98 570 +0.24(+0.80%)
Sep 15, 2017 29.80 29.80 29.74 29.74 1,327 +0.20(+0.67%)
Sep 14, 2017 29.56 29.63 29.55 29.55 53,546 -0.02(-0.07%)
Sep 13, 2017 29.60 29.60 29.53 29.57 749 +0.05(+0.17%)
Sep 12, 2017 29.44 29.52 29.41 29.52 685 +0.23(+0.78%)
Sep 11, 2017 29.29 29.29 29.29 29.29 300 +0.24(+0.82%)
Sep 08, 2017 29.07 29.07 29.05 29.05 345 -0.16(-0.54%)
Sep 07, 2017 29.21 29.21 29.19 29.21 703 +0.13(+0.45%)
Sep 06, 2017 29.24 29.24 29.07 29.08 1,800 +0.08(+0.26%)
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.