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 24, 2017 27.33 112 +0.06(+0.21%)
May 23, 2017 27.30 27.30 27.21 27.27 493 +0.06(+0.20%)
May 22, 2017 27.21 27.21 27.21 27.21 592 +0.05(+0.20%)
May 19, 2017 27.23 27.23 27.16 27.16 441 -0.35(-1.26%)
May 17, 2017 27.51 66 +0.06(+0.21%)
May 15, 2017 27.45 37 +0.18(+0.66%)
May 12, 2017 27.27 27.27 27.27 27.27 417 -0.01(-0.04%)
May 11, 2017 27.28 27.33 27.19 27.28 11,634 +0.17(+0.64%)
May 09, 2017 27.11 2 +0.14(+0.53%)
May 08, 2017 26.96 26.96 26.96 26.96 415 -0.05(-0.18%)
May 03, 2017 27.01 6 +0.01(+0.04%)
May 02, 2017 27.07 27.07 27.00 27.00 1,578 -0.25(-0.93%)
May 01, 2017 27.27 27.27 27.18 27.25 839 +0.16(+0.60%)
Apr 28, 2017 27.09 27.09 27.09 27.09 368 +0.04(+0.15%)
Apr 26, 2017 27.05 12 +0.09(+0.33%)
Apr 25, 2017 26.97 26.97 26.96 26.96 545 +0.23(+0.87%)
Apr 24, 2017 26.66 26.73 26.66 26.73 258 +0.08(+0.28%)
Apr 21, 2017 26.66 26.66 26.66 26.66 103 +0.13(+0.49%)
Apr 20, 2017 26.43 26.55 26.40 26.53 47,895 +0.11(+0.42%)
Apr 19, 2017 26.42 26.42 26.42 26.42 404 +0.21(+0.80%)
Apr 18, 2017 26.32 26.32 26.21 26.21 1,212 -0.15(-0.58%)
Apr 17, 2017 26.31 26.36 26.31 26.36 455 -0.10(-0.38%)
Apr 13, 2017 26.46 26.46 26.46 26.46 278 -0.17(-0.65%)
Apr 12, 2017 26.64 26.64 26.64 26.64 113 -0.10(-0.37%)
Apr 10, 2017 26.73 6 -0.07(-0.26%)
Apr 07, 2017 26.72 26.80 26.72 26.80 1,124 +0.07(+0.26%)
Apr 06, 2017 26.82 26.82 26.73 26.73 735 -0.18(-0.66%)
Apr 05, 2017 27.10 27.10 26.91 26.91 848 -0.10(-0.37%)
Apr 04, 2017 26.98 27.01 26.98 27.01 409 -0.01(-0.04%)
Apr 03, 2017 27.02 27.02 27.02 27.02 167 -0.14(-0.51%)
Mar 30, 2017 27.16 18 +0.07(+0.26%)
Mar 29, 2017 26.97 27.09 26.97 27.09 1,433 +0.12(+0.44%)
Mar 28, 2017 26.97 26.97 26.97 26.97 158 +0.30(+1.12%)
Mar 27, 2017 26.69 26.69 26.67 26.67 202 -0.00(-0.01%)
Mar 21, 2017 26.68 4 -0.40(-1.46%)
Mar 20, 2017 27.07 27.07 27.07 27.07 5,080 -0.06(-0.22%)
Mar 17, 2017 27.19 27.19 27.13 27.13 589 -0.05(-0.18%)
Mar 16, 2017 27.20 27.20 27.18 27.18 7,122 +0.17(+0.62%)
Mar 15, 2017 27.01 27.01 27.01 27.01 5,051 +0.09(+0.33%)
Mar 14, 2017 26.92 26.92 26.92 26.92 340 -0.14(-0.51%)
Mar 13, 2017 27.07 27.10 27.05 27.06 7,132 +0.15(+0.55%)
Mar 10, 2017 26.96 26.96 26.87 26.91 5,638 +0.14(+0.52%)
Mar 09, 2017 26.72 26.77 26.72 26.77 5,118 -0.19(-0.70%)
Mar 08, 2017 26.98 26.99 26.95 26.96 6,176 +0.04(+0.15%)
Mar 07, 2017 26.92 26.92 26.92 26.92 5,740 -0.06(-0.22%)
Mar 06, 2017 26.97 26.98 26.97 26.98 5,116 -0.17(-0.62%)
Mar 03, 2017 27.34 27.34 27.15 27.15 5,451 -0.19(-0.69%)
Mar 02, 2017 27.48 27.48 27.34 27.34 5,209 -0.22(-0.79%)
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.