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, 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%)
Sep 05, 2017 29.42 29.42 29.00 29.00 1,198 -0.13(-0.44%)
Aug 31, 2017 29.13 132 +0.32(+1.10%)
Aug 30, 2017 28.81 28.81 28.81 28.81 165 +0.27(+0.94%)
Aug 29, 2017 28.55 28.55 28.55 28.55 681 -0.01(-0.03%)
Aug 24, 2017 28.56 46 +0.04(+0.14%)
Aug 22, 2017 28.52 4 +0.43(+1.53%)
Aug 21, 2017 28.02 28.09 28.02 28.09 821 -0.12(-0.44%)
Aug 18, 2017 28.21 28.21 28.21 28.21 487 -0.26(-0.91%)
Aug 17, 2017 28.62 28.62 28.47 28.47 1,684 -0.26(-0.89%)
Aug 16, 2017 28.79 28.85 28.73 28.73 1,357 +0.07(+0.25%)
Aug 15, 2017 28.66 28.66 28.66 28.66 362 -0.00(-0.01%)
Aug 14, 2017 28.61 28.66 28.61 28.66 771 +0.45(+1.59%)
Aug 10, 2017 28.21 205 -0.57(-1.99%)
Aug 09, 2017 28.78 28.78 28.78 28.78 269 -0.35(-1.19%)
Aug 08, 2017 29.08 29.13 29.08 29.13 901 +0.49(+1.73%)
Aug 04, 2017 28.64 105 +0.01(+0.04%)
Aug 02, 2017 28.62 16 -0.22(-0.76%)
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.