Sprott Buzz Social Media Insights ETF Historical Stock Prices

(ETF)
BUZ 
$27.6961
*  
unch
unch
Get BUZ Alerts
*Delayed - data as of Feb. 24, 2017 15:08 ET  -  Find a broker to begin trading BUZ now


Community Rating:
View:    BUZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-NOV-2016 TO 23-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:08 27.71 N/A N/A 27.6961 0
02/23/2017 27.71 27.71 27.6961 27.6961 1,183
02/22/2017 28.14 28.14 27.855 27.87 4,032
02/21/2017 27.97 27.97 27.97 27.97 285
02/17/2017 27.54 27.54 27.54 27.54 00
02/16/2017 27.54 27.54 27.54 27.54 00
02/15/2017 27.54 27.54 27.54 27.54 00
02/14/2017 27.53 27.54 27.53 27.54 637
02/13/2017 27.43 27.43 27.43 27.43 00
02/10/2017 27.42 27.43 27.42 27.43 308
02/09/2017 27.2097 27.2097 27.2097 27.2097 00
02/08/2017 27.25 27.25 27.2097 27.2097 205
02/07/2017 27.29 27.3 27.29 27.3 216
02/06/2017 27.32 27.32 27.32 27.32 00
02/03/2017 27.32 27.32 27.32 27.32 415
02/02/2017 26.97 26.97 26.97 26.97 00
02/01/2017 26.97 26.97 26.97 26.97 410
01/31/2017 26.94 26.94 26.55 26.555 544
01/30/2017 27.69 27.69 26.7 26.7 807
01/27/2017 27 27 27 27 00
01/26/2017 26.98 27 26.98 27 1,810
01/25/2017 26.47 26.47 26.47 26.47 00
01/24/2017 26.47 26.47 26.47 26.47 00
01/23/2017 26.46 26.475 26.41 26.47 11,450
01/20/2017 26.71 26.76 26.57 26.6 12,821
01/19/2017 26.8069 26.8069 26.63 26.63 3,878
01/18/2017 26.73 26.74 26.69 26.69 663
01/17/2017 26.7499 26.7499 26.7499 26.7499 939
01/13/2017 27.01 27.03 26.98 26.98 1,143
01/12/2017 26.75 26.75 26.75 26.75 130
01/11/2017 27.3099 27.3099 27.3099 27.3099 174
01/10/2017 27.31 27.35 27.31 27.35 566
01/09/2017 27.2 27.2 27.2 27.2 118
01/06/2017 27.04 27.1 27.04 27.1 300
01/05/2017 26.87 26.87 26.87 26.87 101
01/04/2017 27.47 27.47 26.74 26.96 1,534
01/03/2017 26.43 26.4775 26.41 26.4775 1,727
12/30/2016 26.27 26.27 26.19 26.19 619
12/29/2016 26.5035 26.5035 26.466 26.4973 741
12/28/2016 26.86 26.86 26.6 26.6 304
12/27/2016 26.66 26.66 26.66 26.66 00
12/23/2016 26.66 26.66 26.66 26.66 390
12/22/2016 26.93 26.93 26.93 26.93 00
12/21/2016 26.93 26.93 26.93 26.93 00
12/20/2016 27.73 27.73 26.91 26.93 1,846
12/19/2016 26.74 26.81 26.71 26.79 5,557
12/16/2016 26.69 26.69 26.69 26.69 00
12/15/2016 26.79 26.79 26.69 26.69 999
12/14/2016 25.8875 25.8875 25.8875 25.8875 00
12/13/2016 25.8875 25.8875 25.8875 25.8875 622
12/12/2016 26.5095 26.5095 26.5095 26.5095 00
12/09/2016 26.5095 26.5095 26.5095 26.5095 00
12/08/2016 26.53 26.55 26.5095 26.5095 4,633
12/07/2016 25.96 25.98 25.87 25.98 11,259
12/06/2016 25.9 25.99 25.9 25.99 310
12/05/2016 25.8242 25.8242 25.8242 25.8242 00
12/02/2016 25.8242 25.8242 25.8242 25.8242 00
12/01/2016 25.8242 25.8242 25.8242 25.8242 00
11/30/2016 25.8242 25.8242 25.8242 25.8242 00
11/29/2016 25.8242 25.8242 25.8242 25.8242 00
11/28/2016 25.8242 25.8242 25.8242 25.8242 00
11/25/2016 25.8242 25.8242 25.8242 25.8242 00
11/23/2016 25.8242 25.8242 25.8242 25.8242 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?