Historical Stock Prices

(ETF)
BUZ 
$25.5
*  
unch
unch
Get BUZ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BUZ now


Community Rating:
 
 
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-JUN-2016 TO 23-SEP-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.
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
09/02/2016 25.8 25.8 25.8 25.8 00
09/01/2016 25.8 25.8 25.8 25.8 00
08/31/2016 25.8 25.8 25.8 25.8 00
08/30/2016 25.8 25.8 25.8 25.8 00
08/29/2016 25.8 25.8 25.8 25.8 00
08/26/2016 26.5 26.5 25.8 25.8 288
08/25/2016 25.7997 25.7997 25.7997 25.7997 00
08/24/2016 25.7997 25.7997 25.7997 25.7997 00
08/23/2016 25.7997 25.7997 25.7997 25.7997 00
08/22/2016 25.7997 25.7997 25.7997 25.7997 00
08/19/2016 25.8496 25.8496 25.78 25.7997 637
08/18/2016 26.0201 26.0201 25.87 25.89 8,057
08/17/2016 25.85 25.85 25.85 25.85 00
08/16/2016 25.85 25.85 25.85 25.85 00
08/15/2016 25.85 25.85 25.85 25.85 00
08/12/2016 25.85 25.85 25.85 25.85 00
08/11/2016 25.85 25.85 25.85 25.85 00
08/10/2016 25.85 25.85 25.85 25.85 200
08/09/2016 25.82 25.82 25.82 25.82 300
08/08/2016 25.2101 25.2101 25.2101 25.2101 00
08/05/2016 25.2101 25.2101 25.2101 25.2101 00
08/04/2016 25.2101 25.2101 25.2101 25.2101 150
08/03/2016 25.08 25.08 25.08 25.08 00
08/02/2016 25.08 25.08 25.08 25.08 300
08/01/2016 25.0871 25.0871 25.0871 25.0871 00
07/29/2016 25.0871 25.0871 25.0871 25.0871 00
07/28/2016 25.0871 25.0871 25.0871 25.0871 200
07/27/2016 25.15 25.15 25.15 25.15 00
07/26/2016 25.15 25.15 25.15 25.15 1,000
07/25/2016 24.9198 24.9198 24.9198 24.9198 00
07/22/2016 24.9198 24.9198 24.9198 24.9198 00
07/21/2016 24.9 24.9198 24.9 24.9198 400
07/20/2016 24.86 24.86 24.86 24.86 00
07/19/2016 24.86 24.86 24.86 24.86 158
07/18/2016 24.74 25 24.74 24.99 1,727
07/15/2016 24.63 24.63 24.63 24.63 00
07/14/2016 24.63 24.63 24.63 24.63 174
07/13/2016 24.6786 24.6786 24.6786 24.6786 00
07/12/2016 24.676 24.68 24.65 24.6786 960
07/11/2016 24.4223 24.4223 24.4223 24.4223 268
07/08/2016 24.116 24.2 24.116 24.2 2,281
07/07/2016 23.8874 23.9089 23.8874 23.9089 484
07/06/2016 23.4 23.662 23.36 23.662 320
07/05/2016 23.416 23.416 23.416 23.416 264
07/01/2016 22.68 22.68 22.68 22.68 00
06/30/2016 22.68 22.68 22.68 22.68 00
06/29/2016 22.68 22.68 22.68 22.68 00
06/28/2016 22.71 22.72 22.67 22.68 2,000
06/27/2016 22.45 22.45 22.3199 22.3199 2,564
06/24/2016 23 23.19 23 23.19 1,198
06/23/2016 23.6 23.6 23.6 23.6 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?