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 (%)
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%)
Mar 01, 2018 34.31 34.33 33.72 33.75 2,318 -0.76(-2.22%)
Feb 28, 2018 34.90 34.90 34.52 34.52 950 -0.43(-1.24%)
Feb 27, 2018 35.37 35.37 34.95 34.95 2,060 -0.30(-0.84%)
Feb 26, 2018 35.05 35.27 35.04 35.25 4,218 +0.53(+1.52%)
Feb 23, 2018 34.68 34.74 34.68 34.72 2,952 +0.49(+1.42%)
Feb 22, 2018 34.23 34.23 1,411 -0.37(-1.06%)
Feb 21, 2018 34.63 34.63 34.45 34.60 6,691 +0.27(+0.78%)
Feb 20, 2018 34.80 34.80 34.32 34.33 2,208 -0.21(-0.60%)
Feb 16, 2018 34.54 34.54 34.54 0 +0.00(+0.00%)
Feb 15, 2018 34.40 34.54 34.02 34.54 3,379 +0.67(+1.97%)
Feb 14, 2018 33.80 33.87 33.80 33.87 1,635 +0.61(+1.85%)
Feb 13, 2018 32.93 33.25 32.86 33.25 4,811 +0.38(+1.15%)
Feb 12, 2018 32.76 32.88 32.76 32.88 1,057 +0.27(+0.82%)
Feb 09, 2018 32.61 32.61 31.29 32.61 3,352 +0.44(+1.36%)
Feb 08, 2018 33.38 33.38 32.17 32.17 3,436 -1.34(-4.01%)
Feb 07, 2018 33.64 32.90 33.51 1,854 +0.62(+1.88%)
Feb 06, 2018 31.39 32.90 30.10 32.90 7,073 -0.01(-0.03%)
Feb 05, 2018 33.35 33.43 32.21 32.91 5,297 -0.97(-2.85%)
Feb 02, 2018 34.56 34.56 33.00 33.87 7,113 -0.75(-2.18%)
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.