Sprott Buzz Social Media Insights ETF Historical Stock Prices

(ETF)
BUZ 
$25.98
*  
0.01
0.04%
Get BUZ Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading BUZ now


Community Rating:
View:    BUZ After Hours
 
 
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 06-SEP-2016 TO 06-DEC-2016

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.
16:00 25.98 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
11/22/2016 25.8242 25.8242 25.8242 25.8242 00
11/21/2016 25.8242 25.8242 25.8242 25.8242 00
11/18/2016 25.8242 25.8242 25.8242 25.8242 140
11/17/2016 25.65 25.92 25.65 25.87 531
11/16/2016 25.57 25.58 25.57 25.58 200
11/15/2016 25.26 25.26 25.26 25.26 00
11/14/2016 25.26 25.26 25.26 25.26 900
11/11/2016 25.1 25.1 25.02 25.02 200
11/10/2016 25.1001 25.1001 25.1001 25.1001 00
11/09/2016 23.89 25.1001 23.89 25.1001 529
11/08/2016 24.79 24.79 24.79 24.79 273
11/07/2016 24.2 24.2 24.2 24.2 00
11/04/2016 24.25 24.25 24.2 24.2 490
11/03/2016 24.98 24.98 24.98 24.98 00
11/02/2016 24.98 24.98 24.98 24.98 00
11/01/2016 24.98 24.98 24.98 24.98 00
10/31/2016 24.98 24.98 24.98 24.98 00
10/28/2016 25 25 24.98 24.98 250
10/27/2016 25.16 25.16 25.16 25.16 00
10/26/2016 25.16 25.16 25.16 25.16 00
10/25/2016 25.16 25.16 25.16 25.16 100
10/24/2016 25.14 25.14 25.12 25.13 500
10/21/2016 25.0601 25.0601 25.0601 25.0601 00
10/20/2016 25.0601 25.0601 25.0601 25.0601 00
10/19/2016 25.04 25.0601 25.04 25.0601 200
10/18/2016 24.92 24.956 24.92 24.956 2,201
10/17/2016 24.92 24.92 24.92 24.92 134
10/14/2016 25.351 25.351 25.351 25.351 00
10/13/2016 25.351 25.351 25.351 25.351 00
10/12/2016 25.351 25.351 25.351 25.351 00
10/11/2016 25.351 25.351 25.351 25.351 137
10/10/2016 25.6 25.6 25.6 25.6 100
10/07/2016 25.685 25.685 25.685 25.685 00
10/06/2016 25.685 25.685 25.685 25.685 135
10/05/2016 25.5 25.5 25.5 25.5 00
10/04/2016 25.5 25.5 25.5 25.5 00
10/03/2016 25.5 25.5 25.5 25.5 00
09/30/2016 25.5 25.5 25.5 25.5 00
09/29/2016 25.5 25.5 25.5 25.5 00
09/28/2016 25.5 25.5 25.5 25.5 00
09/27/2016 25.5 25.5 25.5 25.5 00
09/26/2016 25.5 25.5 25.5 25.5 00
09/23/2016 25.5 25.5 25.5 25.5 00
09/22/2016 25.5 25.5 25.5 25.5 00
09/21/2016 25.5 25.5 25.5 25.5 00
09/20/2016 25.5 25.5 25.5 25.5 00
09/19/2016 25.5 25.5 25.5 25.5 00
09/16/2016 25.5 25.5 25.5 25.5 00
09/15/2016 25.5 25.51 25.5 25.5 1,204
09/14/2016 25.25 25.25 25.25 25.25 00
09/13/2016 25.34 25.34 25.25 25.25 200
09/12/2016 25.79 25.79 25.79 25.79 00
09/09/2016 25.79 25.79 25.79 25.79 00
09/08/2016 25.79 25.79 25.79 25.79 00
09/07/2016 25.79 25.79 25.79 25.79 00
09/06/2016 25.79 25.79 25.79 25.79 200
*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?