Sprott Buzz Social Media Insights ETF (NY: BUZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2017 | 27.52 | 27.56 | 27.48 | 27.56 | 5,191 | +0.31(+1.13%) |
| Feb 28, 2017 | 27.27 | 27.27 | 27.25 | 27.25 | 303 | -0.20(-0.72%) |
| Feb 27, 2017 | 27.35 | 27.46 | 27.34 | 27.45 | 1,031 | +0.03(+0.12%) |
| Feb 23, 2017 | 27.41 | 4 | -0.17(-0.62%) | |||
| Feb 22, 2017 | 27.85 | 27.85 | 27.57 | 27.59 | 4,073 | -0.10(-0.36%) |
| Feb 21, 2017 | 27.68 | 27.68 | 27.68 | 27.68 | 287 | +0.43(+1.56%) |
| Feb 14, 2017 | 27.26 | 27.26 | 27.26 | 0 | +0.11(+0.40%) | |
| Feb 10, 2017 | 27.15 | 149 | +0.22(+0.81%) | |||
| Feb 08, 2017 | 26.93 | 4 | -0.09(-0.33%) | |||
| Feb 07, 2017 | 27.01 | 27.02 | 27.01 | 27.02 | 218 | -0.02(-0.07%) |
| Feb 03, 2017 | 27.04 | 26 | +0.35(+1.30%) | |||
| Feb 01, 2017 | 26.70 | 5 | +0.41(+1.56%) | |||
| Jan 31, 2017 | 26.67 | 26.67 | 26.28 | 26.28 | 549 | -0.14(-0.54%) |
| Jan 30, 2017 | 27.41 | 27.41 | 26.43 | 26.43 | 815 | -0.30(-1.11%) |
| Jan 26, 2017 | 26.72 | 34 | +0.52(+2.00%) | |||
| Jan 23, 2017 | 26.20 | 15 | -0.13(-0.49%) | |||
| Jan 20, 2017 | 26.44 | 26.49 | 26.30 | 26.33 | 12,953 | -0.03(-0.11%) |
| Jan 19, 2017 | 26.53 | 26.53 | 26.36 | 26.36 | 3,917 | -0.06(-0.22%) |
| Jan 18, 2017 | 26.46 | 26.47 | 26.42 | 26.42 | 669 | -0.06(-0.22%) |
| Jan 17, 2017 | 26.48 | 26.48 | 26.48 | 26.48 | 948 | -0.23(-0.85%) |
| Jan 13, 2017 | 26.71 | 26.71 | 26.71 | 0 | +0.23(+0.86%) | |
| Jan 12, 2017 | 26.48 | 26.48 | 26.48 | 26.48 | 131 | -0.55(-2.05%) |
| Jan 11, 2017 | 27.03 | 27.03 | 27.03 | 27.03 | 175 | -0.04(-0.15%) |
| Jan 10, 2017 | 27.03 | 27.07 | 27.03 | 27.07 | 571 | +0.15(+0.55%) |
| Jan 09, 2017 | 26.92 | 26.92 | 26.92 | 26.92 | 119 | +0.10(+0.37%) |
| Jan 06, 2017 | 26.76 | 26.82 | 26.76 | 26.82 | 303 | +0.23(+0.86%) |
| Jan 05, 2017 | 26.60 | 26.60 | 26.60 | 26.60 | 102 | -0.09(-0.33%) |
| Jan 04, 2017 | 27.19 | 27.19 | 26.47 | 26.69 | 1,549 | +0.48(+1.82%) |
| Jan 03, 2017 | 26.16 | 26.21 | 26.14 | 26.21 | 1,744 | +0.28(+1.10%) |
| Dec 30, 2016 | 25.92 | 25.92 | 25.92 | 0 | -0.30(-1.16%) | |
| Dec 29, 2016 | 26.23 | 26.23 | 26.20 | 26.23 | 748 | -0.10(-0.39%) |
| Dec 28, 2016 | 26.59 | 26.59 | 26.33 | 26.33 | 307 | -0.06(-0.23%) |
| Dec 23, 2016 | 26.39 | 62 | -0.09(-0.35%) | |||
| Dec 20, 2016 | 26.48 | 22 | +0.14(+0.52%) | |||
| Dec 19, 2016 | 26.30 | 26.36 | 26.27 | 26.34 | 5,650 | +0.10(+0.37%) |
| Dec 15, 2016 | 26.25 | 277 | +0.79(+3.10%) | |||
| Dec 13, 2016 | 25.46 | 80 | -0.61(-2.35%) | |||
| Dec 08, 2016 | 26.07 | 39 | +0.52(+2.04%) | |||
| Dec 07, 2016 | 25.53 | 25.55 | 25.44 | 25.55 | 11,449 | -0.01(-0.04%) |
| Dec 06, 2016 | 25.47 | 25.56 | 25.47 | 25.56 | 315 | +0.16(+0.64%) |
| Nov 18, 2016 | 25.39 | 25.39 | 25.39 | 0 | -0.05(-0.18%) | |
| Nov 17, 2016 | 25.22 | 25.49 | 25.22 | 25.44 | 539 | +0.29(+1.13%) |
| Nov 16, 2016 | 25.14 | 25.15 | 25.14 | 25.15 | 203 | +0.31(+1.27%) |
| Nov 14, 2016 | 24.84 | 23 | +0.24(+0.96%) | |||
| Nov 11, 2016 | 24.68 | 24.68 | 24.60 | 24.60 | 203 | -0.08(-0.32%) |
| Nov 09, 2016 | 24.68 | 27 | +0.30(+1.25%) | |||
| Nov 08, 2016 | 24.38 | 24.38 | 24.38 | 24.38 | 277 | +0.58(+2.44%) |
| Nov 04, 2016 | 23.80 | 1 | -0.77(-3.12%) | |||
| Oct 28, 2016 | 24.56 | 24.56 | 24.56 | 0 | -0.18(-0.72%) | |
| Oct 25, 2016 | 24.74 | 24.74 | 24.74 | 0 | +0.03(+0.12%) | |
| Oct 24, 2016 | 24.72 | 24.72 | 24.70 | 24.71 | 508 | +0.07(+0.28%) |
| Oct 19, 2016 | 24.62 | 24.64 | 24.62 | 24.64 | 12 | +0.10(+0.42%) |
| Oct 18, 2016 | 24.51 | 24.54 | 24.51 | 24.54 | 2,238 | +0.04(+0.14%) |
| Oct 17, 2016 | 24.51 | 24.51 | 24.51 | 24.51 | 136 | -0.42(-1.70%) |
| Oct 11, 2016 | 24.93 | 24.93 | 24.93 | 24.93 | 1 | -0.24(-0.97%) |
| Oct 10, 2016 | 25.17 | 25.17 | 25.17 | 25.17 | 101 | -0.08(-0.33%) |
| Oct 06, 2016 | 25.26 | 25.26 | 25.26 | 25.26 | 40 | +0.18(+0.73%) |
| Oct 03, 2016 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 25.08 | 25.08 | 25.08 | 25.08 | 4 | +0.00(+0.00%) |
| Sep 29, 2016 | 25.08 | 25.08 | 25.08 | 25.08 | 20 | +0.00(+0.00%) |
| Sep 28, 2016 | 25.08 | 25.08 | 25.08 | 25.08 | 1 | +0.00(+0.00%) |
| Sep 27, 2016 | 25.08 | 25.08 | 25.08 | 25.08 | 3 | +0.00(+0.00%) |
| Sep 15, 2016 | 25.08 | 25.09 | 25.08 | 25.08 | 24 | +0.25(+0.99%) |
| Sep 13, 2016 | 24.92 | 24.83 | 24.83 | 24.83 | 203 | -0.53(-2.09%) |
| Sep 06, 2016 | 25.36 | 25.36 | 25.36 | 25.36 | 203 | -0.01(-0.04%) |
| Aug 26, 2016 | 26.06 | 25.37 | 25.37 | 25.37 | 305 | +0.00(+0.00%) |
| Aug 19, 2016 | 25.42 | 25.42 | 25.35 | 25.37 | 19 | -0.09(-0.35%) |
| Aug 18, 2016 | 25.59 | 25.59 | 25.44 | 25.46 | 8,193 | +0.04(+0.15%) |
| Aug 10, 2016 | 25.42 | 25.42 | 25.42 | 25.42 | 1 | +0.03(+0.12%) |
| Aug 09, 2016 | 25.39 | 25.39 | 25.39 | 25.39 | 305 | +0.60(+2.42%) |
| Aug 04, 2016 | 24.79 | 24.79 | 24.79 | 24.79 | 203 | +0.13(+0.52%) |
| Aug 02, 2016 | 24.66 | 24.66 | 24.66 | 24.66 | 305 | -0.01(-0.03%) |
| Jul 28, 2016 | 24.67 | 24.67 | 24.67 | 24.67 | 4 | -0.06(-0.25%) |
| Jul 26, 2016 | 24.73 | 24.73 | 24.73 | 24.73 | 57 | +0.23(+0.92%) |
| Jul 21, 2016 | 24.49 | 24.51 | 24.49 | 24.51 | 1 | +0.06(+0.24%) |
| Jul 19, 2016 | 24.45 | 24.45 | 24.45 | 24.45 | 203 | -0.13(-0.52%) |
| Jul 18, 2016 | 24.33 | 24.58 | 24.33 | 24.57 | 1,756 | +0.35(+1.46%) |
| Jul 14, 2016 | 24.22 | 24.22 | 24.22 | 24.22 | 203 | -0.05(-0.20%) |
| Jul 12, 2016 | 24.27 | 24.27 | 24.27 | 24.27 | 1,016 | +0.25(+1.05%) |
| Jul 11, 2016 | 24.02 | 24.02 | 24.02 | 24.02 | 272 | +0.22(+0.92%) |
| Jul 08, 2016 | 23.72 | 23.80 | 23.72 | 23.80 | 2,319 | +0.29(+1.22%) |
| Jul 07, 2016 | 23.49 | 23.51 | 23.49 | 23.51 | 492 | +0.24(+1.04%) |
| Jul 06, 2016 | 23.01 | 23.27 | 22.97 | 23.27 | 325 | +0.24(+1.05%) |
| Jul 05, 2016 | 23.03 | 23.03 | 23.03 | 23.03 | 268 | +0.72(+3.25%) |
| Jun 28, 2016 | 22.33 | 22.30 | 22.30 | 22.30 | 2,033 | +0.35(+1.61%) |
| Jun 27, 2016 | 22.08 | 22.08 | 21.95 | 21.95 | 2,607 | -0.86(-3.75%) |
| Jun 24, 2016 | 22.62 | 22.80 | 22.62 | 22.80 | 1,218 | -0.40(-1.74%) |
| Jun 20, 2016 | 23.12 | 23.24 | 23.12 | 23.21 | 63 | +0.18(+0.77%) |
| Jun 17, 2016 | 23.03 | 23.03 | 23.03 | 23.03 | 330 | -0.05(-0.21%) |
| Jun 16, 2016 | 22.84 | 23.09 | 22.84 | 23.08 | 762 | -0.15(-0.65%) |
| Jun 15, 2016 | 23.23 | 23.23 | 23.23 | 23.23 | 210 | +0.37(+1.61%) |
| Jun 14, 2016 | 22.86 | 22.86 | 22.86 | 22.86 | 213 | -0.28(-1.19%) |
| Jun 13, 2016 | 23.20 | 23.20 | 23.14 | 23.14 | 3,314 | +0.07(+0.30%) |
| Jun 10, 2016 | 23.07 | 23.07 | 23.07 | 23.07 | 348 | -0.59(-2.49%) |
| Jun 03, 2016 | 23.69 | 23.69 | 23.59 | 23.66 | 25 | -0.11(-0.48%) |
| Jun 02, 2016 | 23.81 | 23.81 | 23.77 | 23.77 | 654 | +0.01(+0.02%) |
| Jun 01, 2016 | 23.68 | 23.81 | 23.68 | 23.77 | 328 | +0.28(+1.17%) |
| May 25, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 101 | +0.22(+0.95%) |
| May 24, 2016 | 23.20 | 23.29 | 23.20 | 23.27 | 746 | +0.21(+0.90%) |
| May 18, 2016 | 22.98 | 23.06 | 23.06 | 23.06 | 1,118 | -0.11(-0.49%) |
| May 17, 2016 | 23.22 | 23.25 | 23.18 | 23.18 | 788 | +0.13(+0.55%) |
| May 13, 2016 | 23.05 | 23.05 | 23.05 | 23.05 | 38 | +0.03(+0.13%) |
| May 12, 2016 | 22.81 | 23.37 | 22.81 | 23.02 | 5,619 | -0.46(-1.97%) |
| May 11, 2016 | 23.47 | 23.48 | 23.41 | 23.48 | 402 | -0.08(-0.33%) |
| May 10, 2016 | 23.40 | 23.56 | 23.40 | 23.56 | 1,688 | +0.12(+0.50%) |
| May 09, 2016 | 23.43 | 23.44 | 23.43 | 23.44 | 557 | +0.04(+0.17%) |
| May 06, 2016 | 24.09 | 24.09 | 23.35 | 23.40 | 5,316 | -0.06(-0.25%) |
| May 05, 2016 | 23.48 | 23.53 | 23.40 | 23.46 | 5,491 | -0.11(-0.46%) |
| May 04, 2016 | 23.78 | 23.78 | 23.50 | 23.57 | 5,529 | -0.23(-0.95%) |
| May 03, 2016 | 23.72 | 24.02 | 23.64 | 23.80 | 9,033 | -0.28(-1.14%) |
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.
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.