Sprott Buzz Social Media Insights ETF (NY: BUZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.