Dark

BUZ
Buzz US Sentiment Leaders ETF
stock NYSE

Inactive

May 23, 2025

26.58USD-24.088%(-8.43)14,800

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	26.6200	26.6200	26.5800	26.5800	-24.088%	14,800	0.000%
2019-03-01	34.9800	35.0200	34.9800	35.0140	+0.126%	4,753	-24.088%
2019-02-28	34.9300	35.0644	34.9300	34.9700	-0.228%	7,505	-23.992%
2019-02-27	35.1000	35.1000	35.0101	35.0499	+0.031%	1,885	-24.165%
2019-02-26	35.1800	35.1800	35.0100	35.0390	-0.145%	3,371	-24.142%
2019-02-25	35.0100	35.0900	35.0000	35.0900	+0.343%	3,596	-24.252%
2019-02-22	35.0634	35.0634	34.9700	34.9700	-0.086%	3,326	-23.992%
2019-02-21	35.2001	35.2500	35.0000	35.0000	-1.130%	2,898	-24.057%
2019-02-20	35.6900	35.6900	35.2600	35.4000	-0.120%	20,387	-24.915%
2019-02-19	35.3600	35.5100	35.3600	35.4426	+0.327%	2,020	-25.006%
2019-02-15	35.3233	35.3270	35.2600	35.3270	+0.848%	1,162	-24.760%
2019-02-14	35.0400	35.1000	35.0298	35.0298	-0.029%	1,214	-24.122%
2019-02-13	35.1051	35.1051	35.0000	35.0400	+0.503%	2,675	-24.144%
2019-02-12	34.6000	34.8646	34.6000	34.8646	+0.995%	4,518	-23.762%
2019-02-11	34.4500	34.6600	34.4500	34.5210	+0.108%	5,535	-23.003%
2019-02-08	34.3408	34.4839	34.1500	34.4839	+0.104%	2,200	-22.921%
2019-02-07	34.6300	34.7664	34.1700	34.4482	-1.470%	23,958	-22.841%
2019-02-06	35.0100	35.1011	34.9500	34.9622	-0.582%	4,459	-23.975%
2019-02-05	34.9000	35.1668	34.9000	35.1668	+0.525%	2,814	-24.417%
2019-02-04	34.9830	34.9830	34.9830	34.9830	+0.689%	25	-24.020%
2019-02-01	34.8270	34.8270	34.7437	34.7437	+0.083%	1,037	-23.497%
2019-01-31	34.6000	34.7199	34.6000	34.7149	+1.500%	1,381	-23.433%
2019-01-30	33.8200	34.2200	33.8200	34.2020	+2.024%	935	-22.285%
2019-01-29	33.8000	33.8000	33.5236	33.5236	-1.083%	726	-20.713%
2019-01-28	34.0400	34.0400	33.6400	33.8906	-1.301%	3,353	-21.571%
2019-01-25	34.1000	34.3373	34.0910	34.3373	+1.665%	6,825	-22.591%
2019-01-24	34.0000	34.0000	33.5950	33.7749	+0.553%	1,934	-21.303%
2019-01-23	33.4236	33.5890	33.4235	33.5890	+0.444%	4,874	-20.867%
2019-01-22	34.1300	34.1300	33.4404	33.4404	-1.884%	1,778	-20.515%
2019-01-18	34.1100	34.1100	34.0824	34.0824	+0.777%	622	-22.013%
2019-01-17	33.6500	33.8195	33.6500	33.8195	+0.954%	738	-21.406%
2019-01-16	33.9800	33.9800	33.5000	33.5000	-0.078%	2,734	-20.657%
2019-01-15	33.5400	33.5400	33.4843	33.5261	+1.018%	812	-20.718%
2019-01-14	33.0329	33.3049	33.0329	33.1883	-0.767%	1,067	-19.912%
2019-01-11	33.7800	33.7800	33.2500	33.4449	+0.279%	2,829	-20.526%
2019-01-10	33.2700	33.3600	32.9000	33.3520	+0.205%	3,999	-20.305%
2019-01-09	33.2969	33.3000	33.2584	33.2838	+0.729%	3,096	-20.141%
2019-01-08	33.1200	33.1200	32.5800	33.0430	+0.823%	952	-19.559%
2019-01-07	31.8900	32.7733	31.8900	32.7733	+2.869%	9,947	-18.897%
2019-01-04	31.7337	31.9215	31.7337	31.8593	+4.462%	295	-16.571%
2019-01-03	30.7700	30.7700	30.4984	30.4984	-3.190%	840	-12.848%
2019-01-02	31.0300	31.5300	31.0300	31.5035	+0.712%	10,104	-15.628%
2018-12-31	31.1700	31.4500	31.1700	31.2809	+0.787%	2,887	-15.028%
2018-12-28	30.9000	31.5295	30.9000	31.0367	+0.728%	1,426	-14.359%
2018-12-27	30.3887	30.8125	30.0100	30.8125	+0.147%	2,016	-13.736%
2018-12-26	29.4979	30.7673	29.0800	30.7673	+5.810%	5,016	-13.610%
2018-12-24	29.4400	29.6600	29.0700	29.0778	-2.465%	6,628	-8.590%
2018-12-21	30.7038	30.9550	29.8126	29.8126	-2.542%	5,001	-10.843%
2018-12-20	31.2700	31.3400	30.4700	30.5903	-3.157%	4,827	-13.110%
2018-12-19	32.5000	32.5000	31.3310	31.5876	-2.098%	1,904	-15.853%
2018-12-18	32.3900	32.3900	32.1353	32.2646	+0.762%	1,142	-17.619%
2018-12-17	32.7100	32.9200	31.9500	32.0205	-2.776%	10,977	-16.991%
2018-12-14	33.3300	33.4200	32.8600	32.9348	-1.841%	932	-19.295%
2018-12-13	33.7700	33.7700	33.3643	33.5524	-0.465%	448	-20.781%
2018-12-12	33.8600	34.1368	33.7093	33.7093	+1.102%	859	-21.149%
2018-12-11	33.8100	33.8158	33.2000	33.3418	-0.049%	581	-20.280%
2018-12-10	33.3600	33.3600	33.0600	33.3580	+0.144%	1,714	-20.319%
2018-12-07	33.9100	33.9100	33.3100	33.3100	-1.439%	874	-20.204%
2018-12-06	33.2200	33.7965	33.2100	33.7965	-1.689%	1,874	-21.353%
2018-12-04	35.2100	35.2100	34.3770	34.3770	-2.835%	2,023	-22.681%
2018-12-03	35.5599	35.5599	35.3800	35.3800	+1.696%	513	-24.873%
2018-11-30	34.6200	34.8100	34.6200	34.7900	+0.144%	2,138	-23.599%
2018-11-29	35.4400	35.4400	34.4500	34.7399	+0.775%	3,974	-23.489%
2018-11-28	34.7900	34.7900	33.9600	34.4728	+2.111%	1,533	-22.896%
2018-11-27	33.7300	33.7600	33.7300	33.7600	+1.229%	432	-21.268%
2018-11-26	33.4600	33.4600	33.3500	33.3500	+0.969%	507	-20.300%
2018-11-23	33.0300	33.0300	33.0300	33.0300	-0.496%	175	-19.528%
2018-11-21	33.8700	33.8700	33.1947	33.1947	+0.750%	1,091	-19.927%
2018-11-20	32.9600	33.1100	32.7200	32.9475	-1.854%	13,932	-19.326%
2018-11-19	34.0410	34.0600	33.5700	33.5700	-2.752%	1,581	-20.822%
2018-11-16	35.4100	35.4100	34.3850	34.5200	-0.874%	1,888	-23.001%
2018-11-15	33.9400	34.8801	32.7200	34.8243	+1.512%	10,519	-23.674%
2018-11-14	34.3400	34.5201	33.0700	34.3057	-0.851%	18,631	-22.520%
2018-11-13	34.3437	34.8050	34.2942	34.6000	-0.058%	8,644	-23.179%
2018-11-12	35.0700	35.2177	34.6201	34.6201	-1.982%	6,279	-23.224%
2018-11-09	35.5100	35.5100	35.3200	35.3200	-1.553%	1,484	-24.745%
2018-11-08	36.3000	36.3000	35.8750	35.8773	-0.919%	2,640	-25.914%
2018-11-07	36.1146	36.2099	36.1100	36.2099	+2.491%	3,855	-26.595%
2018-11-06	35.0800	35.6300	35.0800	35.3300	+1.145%	4,153	-24.766%
2018-11-05	34.9300	34.9300	34.9300	34.9300	-2.316%	1,598	-23.905%
2018-11-02	35.7900	35.7900	35.7580	35.7580	+0.767%	510	-25.667%
2018-11-01	35.4857	35.4857	35.4857	35.4857	+1.591%	510	-25.097%
2018-10-31	34.7900	35.0764	34.6756	34.9299	+2.404%	6,284	-23.905%
2018-10-30	33.6000	34.1100	33.6000	34.1100	+1.882%	1,550	-22.076%
2018-10-29	34.9000	34.9000	33.3500	33.4800	-2.220%	36,539	-20.609%
2018-10-26	35.1000	35.1000	34.0422	34.2400	-1.768%	4,725	-22.371%
2018-10-25	35.1800	35.1800	34.6000	34.8562	+1.511%	2,898	-23.744%
2018-10-24	35.4600	35.4600	34.3375	34.3375	-3.525%	7,752	-22.592%
2018-10-23	35.0100	35.6141	34.7800	35.5920	-0.218%	5,354	-25.320%
2018-10-22	35.7400	35.7500	35.3900	35.6699	-0.196%	1,204	-25.483%
2018-10-19	36.2300	36.2326	35.6753	35.7400	-0.629%	3,370	-25.630%
2018-10-18	37.6100	37.6100	35.9200	35.9662	-2.292%	3,243	-26.097%
2018-10-17	36.9600	36.9600	36.8099	36.8099	+1.573%	912	-27.791%
2018-10-16	36.2217	36.2400	36.2217	36.2400	+0.538%	257	-26.656%
2018-10-15	36.1600	36.1600	35.6699	36.0460	+0.476%	3,198	-26.261%
2018-10-12	36.0309	36.1100	35.6001	35.8753	+1.878%	4,433	-25.910%
2018-10-11	35.7500	35.9700	35.0500	35.2139	-2.156%	4,985	-24.518%
2018-10-10	37.4000	37.4000	35.9900	35.9900	-3.847%	3,958	-26.146%
2018-10-09	37.0000	37.5289	37.0000	37.4300	+0.896%	2,262	-28.987%
2018-10-08	37.4600	37.5000	36.9805	37.0975	-1.598%	2,685	-28.351%
2018-10-05	38.4900	38.4900	37.2900	37.7000	-0.711%	7,052	-29.496%
2018-10-04	38.4935	38.4935	37.9150	37.9701	-2.433%	5,157	-29.998%
2018-10-03	38.9170	38.9170	38.9170	38.9170	+0.691%	259	-31.701%
2018-10-02	39.0000	39.0330	38.6500	38.6500	-0.897%	7,133	-31.229%
2018-10-01	39.2700	39.2800	39.0000	39.0000	+0.697%	4,876	-31.846%
2018-09-28	38.7000	38.8722	38.7000	38.7300	-0.258%	2,265	-31.371%
2018-09-27	38.8692	38.8799	38.7500	38.8300	-0.101%	4,580	-31.548%
2018-09-26	38.6000	38.9086	38.6000	38.8692	+0.671%	2,499	-31.617%
2018-09-25	38.5001	38.6100	38.5001	38.6100	+0.429%	4,581	-31.158%
2018-09-24	38.4600	38.4700	38.3000	38.4450	-0.039%	9,563	-30.862%
2018-09-21	38.8700	38.8700	38.4600	38.4600	-0.311%	3,948	-30.889%
2018-09-20	38.4200	38.5800	38.4000	38.5800	+0.930%	2,680	-31.104%
2018-09-19	38.3317	38.3317	38.0900	38.2244	-0.302%	2,646	-30.463%
2018-09-18	38.3125	38.3450	38.2292	38.3400	+0.393%	3,716	-30.673%
2018-09-17	38.1099	38.1900	38.1099	38.1900	-0.105%	1,542	-30.401%
2018-09-14	38.4100	38.4200	38.2300	38.2300	-0.287%	1,231	-30.473%
2018-09-13	38.5400	38.5400	38.2900	38.3400	+0.975%	1,773	-30.673%
2018-09-12	37.7200	38.0300	37.7200	37.9699	+1.011%	1,616	-29.997%
2018-09-11	37.5900	37.5900	37.5900	37.5900	-0.018%	339	-29.290%
2018-09-07	37.6200	37.6200	37.5968	37.5968	-0.643%	1,141	-29.302%
2018-09-06	38.2500	38.2500	37.8300	37.8400	-0.369%	1,659	-29.757%
2018-09-05	38.5000	38.5000	37.7200	37.9800	-1.349%	2,440	-30.016%
2018-09-04	38.4000	38.4994	38.3900	38.4994	+0.128%	1,527	-30.960%
2018-08-31	38.4100	38.4500	38.4100	38.4500	+0.027%	682	-30.871%
2018-08-30	38.6000	38.6000	38.4397	38.4397	-0.518%	1,001	-30.853%
2018-08-29	38.3000	38.6400	38.3000	38.6400	+0.718%	1,836	-31.211%
2018-08-28	38.4368	38.4368	38.3400	38.3644	+0.012%	2,296	-30.717%
2018-08-27	38.3232	38.3599	38.3232	38.3599	+1.254%	1,766	-30.709%
2018-08-24	37.7959	37.8848	37.7959	37.8848	+1.128%	428	-29.840%
2018-08-23	37.4621	37.4621	37.4621	37.4621	+0.257%	521	-29.048%
2018-08-22	37.2800	37.3987	37.2000	37.3661	+0.215%	1,191	-28.866%
2018-08-21	37.3600	37.4005	37.2799	37.2861	+1.101%	3,324	-28.713%
2018-08-20	36.7100	36.8800	36.7100	36.8800	+0.027%	1,460	-27.928%
2018-08-17	36.5582	36.9000	36.5582	36.8700	-0.135%	2,507	-27.909%
2018-08-16	36.9000	36.9200	36.9000	36.9200	+0.819%	461	-28.007%
2018-08-15	36.5617	36.6300	36.4978	36.6200	-1.823%	1,800	-27.417%
2018-08-14	37.1329	37.3000	37.1329	37.3000	+0.350%	707	-28.740%
2018-08-13	37.3800	37.3800	37.1250	37.1700	+0.297%	2,384	-28.491%
2018-08-10	36.8300	37.1602	36.8300	37.0600	-0.776%	2,707	-28.278%
2018-08-09	37.5100	37.5700	37.3500	37.3500	-0.691%	3,879	-28.835%
2018-08-08	37.5502	37.6300	37.5498	37.6100	+0.233%	3,592	-29.327%
2018-08-07	37.8500	37.8500	37.4700	37.5224	+0.650%	1,585	-29.162%
2018-08-06	37.4400	37.4400	36.9865	37.2801	+0.818%	1,495	-28.702%
2018-08-03	36.9148	37.0050	36.9148	36.9776	+0.788%	1,419	-28.119%
2018-08-02	36.1952	36.6885	36.1952	36.6885	+0.856%	1,342	-27.552%
2018-08-01	36.3771	36.3771	36.3771	36.3771	+0.102%	240	-26.932%
2018-07-31	36.4724	36.4724	36.3400	36.3400	+0.216%	2,100	-26.857%
2018-07-30	36.6000	36.7100	36.2618	36.2618	-1.328%	4,384	-26.700%
2018-07-27	37.2200	37.2200	36.6490	36.7500	-1.541%	3,764	-27.673%
2018-07-26	37.0700	37.3501	37.0700	37.3250	+0.092%	1,850	-28.788%
2018-07-25	37.1160	37.2906	37.0600	37.2906	+0.203%	2,599	-28.722%
2018-07-24	37.3500	37.3500	37.2150	37.2150	+0.391%	943	-28.577%
2018-07-23	37.1400	37.1400	36.7200	37.0700	0.000%	3,833	-28.298%
2018-07-20	37.2000	37.2400	37.0599	37.0700	-0.403%	11,342	-28.298%
2018-07-19	37.3900	37.8600	37.2100	37.2200	-0.459%	7,667	-28.587%
2018-07-17	36.9900	37.3916	36.7000	37.3916	+0.786%	1,685	-28.915%
2018-07-16	37.3100	37.3100	37.0900	37.1000	-0.027%	3,782	-28.356%
2018-07-13	37.1600	37.1600	37.0000	37.1100	-0.242%	12,509	-28.375%
2018-07-12	37.0500	37.2000	37.0402	37.2000	+1.153%	5,036	-28.548%
2018-07-11	36.9000	36.9000	36.7040	36.7760	-0.429%	4,154	-27.725%
2018-07-10	38.1200	38.1200	36.8370	36.9346	+0.393%	8,244	-28.035%
2018-07-09	37.2400	37.2400	36.6399	36.7900	+0.689%	3,847	-27.752%
2018-07-06	36.1000	36.5400	35.9700	36.5384	+1.538%	2,677	-27.255%
2018-07-05	35.6800	36.0000	35.6650	35.9851	+0.288%	8,545	-26.136%
2018-07-03	36.1300	36.1300	35.8817	35.8817	-0.218%	2,510	-25.923%
2018-07-02	35.7800	35.9700	35.7800	35.9601	+0.014%	5,856	-26.085%
2018-06-29	36.1352	36.1352	35.9550	35.9550	+0.856%	837	-26.074%
2018-06-27	36.3499	36.4700	35.6500	35.6500	-1.254%	32,370	-25.442%
2018-06-26	36.3000	36.3000	35.9518	36.1028	+1.270%	1,665	-26.377%
2018-06-25	36.2500	36.3793	35.6029	35.6500	-2.994%	4,713	-25.442%
2018-06-22	37.0500	37.0500	36.6951	36.7503	-0.648%	4,065	-27.674%
2018-06-21	38.0000	38.0000	36.9900	36.9900	-0.964%	6,588	-28.143%
2018-06-20	37.3200	37.4400	37.3200	37.3500	+0.322%	1,572	-28.835%
2018-06-19	37.3800	37.3800	36.6650	37.2300	-0.481%	4,631	-28.606%
2018-06-18	37.4000	37.4600	37.2500	37.4100	-0.240%	6,342	-28.949%
2018-06-15	37.8300	37.8300	37.3100	37.5000	-0.173%	9,906	-29.120%
2018-06-14	37.6800	37.6800	36.5100	37.5650	+0.656%	8,667	-29.243%
2018-06-13	37.6600	37.6600	37.3200	37.3200	+0.080%	8,771	-28.778%
2018-06-12	37.0600	37.3900	37.0600	37.2900	+0.377%	7,551	-28.721%
2018-06-11	37.1500	37.1590	37.0500	37.1500	+0.541%	4,328	-28.452%
2018-06-08	36.6800	36.9500	36.5398	36.9500	+0.750%	1,966	-28.065%
2018-06-07	37.1400	37.1400	36.5600	36.6748	-0.286%	3,378	-27.525%
2018-06-06	36.7800	36.7800	36.7800	36.7800	+0.905%	1,147	-27.732%
2018-06-05	36.1600	36.4599	36.1600	36.4500	+0.552%	6,619	-27.078%
2018-06-04	36.3400	36.3400	36.1500	36.2499	+0.928%	5,237	-26.676%
2018-06-01	35.9400	36.0571	35.9165	35.9165	+1.199%	2,126	-25.995%
2018-05-31	36.0000	36.0000	35.4908	35.4908	+0.631%	1,082	-25.107%
2018-05-29	35.5200	35.5200	35.2681	35.2681	-0.723%	1,926	-24.634%
2018-05-25	35.5050	35.5250	35.5050	35.5250	-0.267%	497	-25.179%
2018-05-24	35.4500	35.6200	35.3641	35.6200	+0.792%	2,439	-25.379%
2018-05-23	35.3500	35.3501	35.3400	35.3400	-0.085%	3,257	-24.788%
2018-05-22	35.6500	35.6500	35.3700	35.3700	-0.422%	2,914	-24.852%
2018-05-21	35.6700	35.7250	35.5100	35.5200	+0.566%	4,413	-25.169%
2018-05-18	35.7900	35.7900	35.2450	35.3200	-0.045%	1,197	-24.745%
2018-05-17	35.2400	35.5590	35.2400	35.3359	-0.237%	4,665	-24.779%
2018-05-16	35.3000	35.4900	35.2700	35.4200	+0.883%	5,058	-24.958%
2018-05-15	35.1652	35.1652	34.9943	35.1100	-0.227%	1,386	-24.295%
2018-05-14	35.3800	35.3800	35.1899	35.1899	+0.428%	4,035	-24.467%
2018-05-11	34.9000	35.1000	34.9000	35.0400	-0.029%	8,291	-24.144%
2018-05-10	34.5900	36.2900	34.5900	35.0500	+1.890%	14,938	-24.165%
2018-05-09	34.4000	34.4000	34.4000	34.4000	+0.409%	463	-22.733%
2018-05-08	34.2692	34.2692	34.2600	34.2600	+0.263%	462	-22.417%
2018-05-07	34.1701	34.1701	34.1701	34.1701	+0.832%	1,214	-22.213%
2018-05-04	33.3900	33.8883	33.3900	33.8883	+1.432%	781	-21.566%
2018-05-03	34.3100	34.3100	32.9700	33.4100	-1.125%	921	-20.443%
2018-05-02	33.8000	33.8000	33.7100	33.7900	+0.053%	822	-21.338%
2018-05-01	33.7200	33.7722	33.6669	33.7722	-0.050%	1,258	-21.296%
2018-04-30	34.0000	34.0000	33.7890	33.7890	-0.357%	2,187	-21.335%
2018-04-27	34.2100	34.2100	33.8600	33.9100	-0.029%	1,877	-21.616%
2018-04-26	33.5800	34.0100	33.5800	33.9200	+2.292%	9,662	-21.639%
2018-04-25	33.2000	33.2000	33.1600	33.1600	-0.868%	718	-19.843%
2018-04-24	34.0000	34.0000	33.4502	33.4502	-1.327%	745	-20.539%
2018-04-23	35.0000	35.0000	33.4700	33.9000	-0.788%	974	-21.593%
2018-04-20	35.3200	35.3200	34.1692	34.1692	+0.088%	727	-22.211%
2018-04-19	33.9782	34.1600	33.9782	34.1390	-1.307%	774	-22.142%
2018-04-18	34.4222	34.6202	34.4222	34.5911	+0.381%	7,596	-23.159%
2018-04-17	34.1535	34.4600	34.1535	34.4599	+2.437%	3,549	-22.867%
2018-04-16	33.6400	33.6400	33.6257	33.6400	+0.388%	567	-20.987%
2018-04-13	33.6500	33.6500	33.5100	33.5100	-0.119%	848	-20.680%
2018-04-12	33.5500	33.5500	33.5500	33.5500	+0.902%	239	-20.775%
2018-04-11	33.2500	33.2600	33.2500	33.2500	-0.007%	645	-20.060%
2018-04-10	33.2484	33.2522	33.2484	33.2522	+0.841%	1,335	-20.065%
2018-04-09	33.0000	33.0800	32.8800	32.9750	+0.259%	6,734	-19.393%
2018-04-06	32.8898	32.8898	32.8898	32.8898	-1.680%	349	-19.185%
2018-04-05	33.2310	33.4635	33.2310	33.4517	+2.345%	1,145	-20.542%
2018-04-04	32.0000	32.6852	32.0000	32.6852	+1.036%	626	-18.679%
2018-04-03	32.4800	32.4920	32.1900	32.3500	+0.747%	2,289	-17.836%
2018-04-02	32.7400	32.7400	32.1100	32.1100	-1.924%	3,077	-17.222%
2018-03-29	32.7400	32.7400	32.7400	32.7400	0.000%	298	-18.815%
2018-03-28	32.3600	32.8683	32.3600	32.7400	+0.153%	2,040	-18.815%
2018-03-27	34.0922	34.0922	32.6900	32.6900	-3.055%	2,837	-18.691%
2018-03-26	33.8900	34.0600	33.3100	33.7201	+0.844%	4,500	-21.175%
2018-03-23	34.3200	34.3200	33.4378	33.4378	-2.561%	3,326	-20.509%
2018-03-22	35.1100	35.1100	34.0300	34.3165	-2.648%	6,686	-22.545%
2018-03-21	35.1501	35.3164	35.1500	35.2500	+0.571%	1,837	-24.596%
2018-03-20	35.0500	35.0500	35.0500	35.0500	+0.357%	738	-24.165%
2018-03-19	35.7000	35.7000	34.9252	34.9252	-2.308%	3,077	-23.894%
2018-03-16	35.7400	35.7504	35.7000	35.7504	+0.422%	1,849	-25.651%
2018-03-15	35.7000	35.7000	35.5700	35.6000	-0.238%	3,033	-25.337%
2018-03-14	36.0700	36.0700	35.0900	35.6850	-0.293%	13,389	-25.515%
2018-03-13	36.1499	36.1500	35.7800	35.7900	-0.611%	1,648	-25.733%
2018-03-12	35.9500	36.0400	35.8800	36.0100	+1.038%	7,806	-26.187%
2018-03-09	35.6000	35.6800	35.5510	35.6400	+1.459%	3,425	-25.421%
2018-03-08	35.0200	35.2000	35.0200	35.1276	+0.365%	4,386	-24.333%
2018-03-07	34.7100	35.0000	34.7100	35.0000	+0.810%	2,308	-24.057%
2018-03-05	34.3200	34.7858	34.1100	34.7189	+1.143%	2,875	-23.442%
2018-03-02	33.6800	34.3265	33.0010	34.3265	+1.106%	5,085	-22.567%
2018-03-01	34.5099	34.5300	33.9224	33.9509	-2.215%	2,368	-21.710%
2018-02-28	35.1000	35.1000	34.7200	34.7200	-1.237%	1,045	-23.445%
2018-02-27	35.5800	35.5800	35.1550	35.1550	-0.839%	2,267	-24.392%
2018-02-26	35.2600	35.4800	35.2501	35.4523	+1.524%	4,482	-25.026%
2018-02-23	34.8800	34.9400	34.8800	34.9200	+1.423%	3,042	-23.883%
2018-02-22	34.5799	34.5799	34.4300	34.4300	-1.063%	1,416	-22.800%
2018-02-21	34.8300	34.8300	34.6550	34.8000	+0.782%	7,783	-23.621%
2018-02-20	35.0000	35.0000	34.5200	34.5300	-0.604%	2,612	-23.023%
2018-02-16	34.8596	34.8600	34.7400	34.7400	0.000%	2,670	-23.489%
2018-02-15	34.6000	34.7400	34.2246	34.7400	+1.973%	3,965	-23.489%
2018-02-14	33.9999	34.0680	33.9999	34.0680	+1.848%	1,748	-21.980%
2018-02-13	33.1200	33.4500	33.0500	33.4500	+1.150%	5,006	-20.538%
2018-02-12	32.9500	33.0696	32.9500	33.0696	+0.822%	1,270	-19.624%
2018-02-09	32.8000	32.8000	31.4775	32.8000	+1.359%	3,466	-18.963%
2018-02-08	33.5800	33.5800	32.3602	32.3602	-4.006%	3,594	-17.862%
2018-02-07	33.6100	33.8400	33.6100	33.7107	+1.876%	1,905	-21.153%
2018-02-06	31.5700	33.0900	30.2800	33.0900	-0.026%	7,474	-19.674%
2018-02-05	33.5500	34.1099	32.4000	33.0985	-2.851%	5,544	-19.694%
2018-02-02	34.7600	34.7600	33.1900	34.0700	-2.180%	7,672	-21.984%
2018-02-01	35.0000	35.0300	34.8201	34.8292	-0.488%	3,544	-23.685%
2018-01-31	35.1400	35.1400	35.0000	35.0000	+0.430%	14,668	-24.057%
2018-01-30	35.2000	35.2000	34.7740	34.8500	-1.581%	10,546	-23.730%
2018-01-29	35.3500	35.4700	35.3100	35.4100	+0.310%	3,588	-24.936%
2018-01-26	34.9600	35.3300	34.9600	35.3004	+1.906%	3,063	-24.703%
2018-01-25	34.8200	34.8200	34.6402	34.6402	+0.102%	2,987	-23.268%
2018-01-24	35.2000	35.2000	34.6050	34.6050	-1.143%	2,113	-23.190%
2018-01-23	35.0097	35.2107	35.0048	35.0052	+0.963%	8,436	-24.068%
2018-01-22	34.4500	34.7500	34.4500	34.6714	+1.005%	3,064	-23.337%
2018-01-19	34.0000	34.3264	33.9900	34.3264	+0.930%	2,728	-22.567%
2018-01-18	34.0000	34.2268	33.9900	34.0100	-0.117%	7,261	-21.847%
2018-01-17	33.9000	34.0500	33.7977	34.0500	+0.442%	8,077	-21.938%
2018-01-16	34.2600	34.2600	33.9000	33.9000	+0.030%	3,404	-21.593%
2018-01-12	33.9068	33.9068	33.8900	33.8900	+0.323%	1,350	-21.570%
2018-01-11	33.6000	33.8100	33.6000	33.7810	+0.929%	3,076	-21.317%
2018-01-10	33.5000	33.5700	33.2600	33.4700	-0.234%	7,775	-20.586%
2018-01-09	33.5600	33.6100	33.4900	33.5486	-0.033%	5,588	-20.772%
2018-01-08	33.5000	33.6500	33.3900	33.5598	+0.418%	3,685	-20.798%
2018-01-05	33.2360	33.4200	33.2360	33.4200	+0.814%	2,362	-20.467%
2018-01-04	33.3800	33.3800	33.0500	33.1500	+0.378%	14,246	-19.819%
2018-01-03	32.7600	33.0500	32.7600	33.0251	+1.460%	3,202	-19.516%
2018-01-02	32.3441	32.5500	32.3441	32.5500	+1.623%	1,743	-18.341%
2017-12-29	32.1590	32.1590	32.0300	32.0300	-0.387%	2,645	-17.015%
2017-12-28	32.2000	32.2000	32.1101	32.1543	+0.120%	1,491	-17.336%
2017-12-27	33.2000	33.2000	32.1159	32.1159	-0.215%	5,576	-17.237%
2017-12-26	32.1550	32.2100	32.1550	32.1851	-0.263%	646	-17.415%
2017-12-22	32.3200	32.3200	32.2700	32.2700	-0.585%	1,225	-17.632%
2017-12-21	32.4900	32.4900	32.4600	32.4600	-0.369%	433	-18.115%
2017-12-20	32.5300	32.6100	32.5300	32.5801	+0.253%	1,175	-18.416%
2017-12-19	32.7300	32.7300	32.4978	32.4978	-0.634%	1,693	-18.210%
2017-12-18	32.2300	32.7050	32.2300	32.7050	+1.853%	4,805	-18.728%
2017-12-15	31.9500	32.1500	31.9500	32.1100	+0.413%	672	-17.222%
2017-12-14	32.2700	32.2700	31.9780	31.9780	-0.473%	1,143	-16.880%
2017-12-13	32.1500	32.2400	32.0100	32.1300	-0.217%	2,110	-17.274%
2017-12-12	31.8400	32.2000	31.8400	32.2000	+0.940%	2,891	-17.453%
2017-12-11	31.9400	31.9400	31.8046	31.9000	+0.314%	5,433	-16.677%
2017-12-08	31.8600	31.8600	31.7520	31.8000	+1.017%	2,705	-16.415%
2017-12-07	31.5242	31.5300	31.4800	31.4800	+1.173%	1,276	-15.565%
2017-12-06	31.1084	31.1150	31.1084	31.1150	-0.265%	469	-14.575%
2017-12-05	30.9900	31.3600	30.9900	31.1976	-0.960%	5,873	-14.801%
2017-12-04	32.0300	32.0300	31.5000	31.5000	-0.238%	2,485	-15.619%
2017-12-01	31.8000	31.8000	31.2700	31.5750	-0.708%	1,672	-15.819%
2017-11-30	31.7400	31.9000	31.7400	31.8000	+0.954%	3,889	-16.415%
2017-11-29	32.3800	32.3800	31.4994	31.4994	-1.902%	3,318	-15.617%
2017-11-28	32.2500	32.2500	32.0200	32.1100	+0.312%	2,251	-17.222%
2017-11-27	32.2000	32.2000	32.0000	32.0100	-0.605%	3,305	-16.963%
2017-11-24	32.2800	32.2800	32.2000	32.2050	+0.357%	1,235	-17.466%
2017-11-22	32.1000	32.1300	32.0301	32.0904	-0.014%	4,712	-17.171%
2017-11-21	31.8990	32.0950	31.8990	32.0950	+1.357%	1,894	-17.183%
2017-11-20	31.7700	31.7700	31.6350	31.6653	+0.270%	3,006	-16.060%
2017-11-17	31.6100	31.6100	31.5800	31.5800	+0.270%	1,036	-15.833%
2017-11-16	31.4505	31.4950	31.4505	31.4950	+1.125%	603	-15.606%
2017-11-15	30.9600	31.1800	30.9600	31.1447	-0.239%	4,310	-14.656%
2017-11-14	31.2100	31.2194	31.1874	31.2194	-0.236%	992	-14.861%
2017-11-13	31.3200	31.3201	31.2000	31.2934	-0.021%	2,297	-15.062%
2017-11-10	31.2448	31.3000	31.2300	31.3000	+0.514%	1,122	-15.080%
2017-11-09	31.1300	31.1400	30.8100	31.1400	-0.368%	5,618	-14.644%
2017-11-08	31.2000	31.2558	31.1000	31.2550	+0.305%	1,643	-14.958%
2017-11-07	31.2450	31.2450	31.1400	31.1600	-0.128%	2,815	-14.698%
2017-11-06	31.2900	31.2900	31.1500	31.2000	-0.128%	6,485	-14.808%
2017-11-03	31.1800	31.2700	31.0500	31.2400	+1.002%	4,704	-14.917%
2017-11-02	30.9952	30.9952	30.8701	30.9300	-0.531%	3,572	-14.064%
2017-11-01	31.3359	31.3359	31.0700	31.0950	-0.080%	4,031	-14.520%
2017-10-31	31.0300	31.1346	31.0300	31.1199	+0.193%	996	-14.588%
2017-10-30	31.1300	31.2000	30.9500	31.0600	-0.016%	6,882	-14.424%
2017-10-27	31.0000	31.0650	30.8000	31.0650	+1.304%	2,548	-14.437%
2017-10-26	30.6736	30.7500	30.6100	30.6652	+0.268%	3,393	-13.322%
2017-10-25	31.1400	31.1400	30.4402	30.5832	-1.089%	4,207	-13.090%
2017-10-24	30.9400	31.0000	30.9100	30.9200	-0.161%	5,013	-14.036%
2017-10-23	31.3400	31.3400	30.9700	30.9700	-0.482%	11,745	-14.175%
2017-10-20	31.3200	31.3200	31.0500	31.1200	+0.225%	5,173	-14.589%
2017-10-19	31.0900	31.0900	30.8200	31.0500	-0.337%	22,463	-14.396%
2017-10-18	31.2700	31.2700	31.0600	31.1550	+0.177%	4,786	-14.685%
2017-10-17	31.1800	31.1800	31.1000	31.1000	-0.096%	1,666	-14.534%
2017-10-16	31.1900	31.2100	31.1100	31.1300	+0.419%	2,764	-14.616%
2017-10-13	30.9200	31.0200	30.9200	31.0000	+0.519%	2,054	-14.258%
2017-10-12	31.0200	31.0200	30.8400	30.8400	-0.132%	5,473	-13.813%
2017-10-11	30.7960	30.9190	30.7960	30.8809	+0.688%	1,449	-13.927%
2017-10-10	30.8900	30.8900	30.6700	30.6700	+0.065%	1,996	-13.336%
2017-10-09	30.8700	30.8700	30.6500	30.6500	-0.162%	1,740	-13.279%
2017-10-06	30.7600	30.7600	30.6500	30.6997	-0.138%	1,733	-13.419%
2017-10-05	30.6524	30.7500	30.6300	30.7422	+0.530%	1,591	-13.539%
2017-10-04	30.5600	30.5950	30.5300	30.5800	+0.237%	2,766	-13.080%
2017-10-03	30.4800	30.5300	30.4800	30.5077	+1.225%	3,148	-12.874%
2017-10-02	30.1386	30.1386	30.1386	30.1386	+0.116%	431	-11.807%
2017-09-29	30.1038	30.1038	30.1038	30.1038	+0.597%	366	-11.705%
2017-09-28	29.9399	29.9399	29.9250	29.9250	-0.045%	702	-11.178%
2017-09-27	29.8300	29.9900	29.8000	29.9386	+0.850%	2,202	-11.218%
2017-09-25	30.0000	30.0000	29.6864	29.6864	-1.653%	560	-10.464%
2017-09-21	30.3400	30.3400	30.1546	30.1855	+0.051%	1,606	-11.944%
2017-09-20	30.1800	30.1800	30.1700	30.1700	-0.495%	1,113	-11.899%
2017-09-19	30.3000	30.3400	30.1800	30.3200	+0.099%	6,106	-12.335%
2017-09-18	30.2825	30.2900	30.2825	30.2900	+0.799%	610	-12.248%
2017-09-15	30.1100	30.1100	30.0500	30.0500	+0.670%	1,437	-11.547%
2017-09-14	29.8600	29.9400	29.8500	29.8500	-0.067%	53,104	-10.955%
2017-09-13	29.9002	29.9002	29.8340	29.8700	+0.168%	743	-11.014%
2017-09-12	29.7400	29.8200	29.7129	29.8200	+0.777%	757	-10.865%
2017-09-11	29.5900	29.5900	29.5900	29.5900	+0.818%	325	-10.172%
2017-09-08	29.3700	29.3700	29.3500	29.3500	-0.541%	360	-9.438%
2017-09-07	29.5149	29.5149	29.4950	29.5096	+0.454%	715	-9.928%
2017-09-06	29.5400	29.5400	29.3652	29.3763	+0.260%	1,882	-9.519%
2017-09-05	29.7200	29.7200	29.3000	29.3000	-0.442%	1,637	-9.283%
2017-08-31	29.4460	29.4460	29.4300	29.4300	+1.099%	299	-9.684%
2017-08-30	29.1100	29.1100	29.1100	29.1100	+0.936%	194	-8.691%

.dark-mode .p2GFRQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p2GFRQ{ color: #333333; background-color: white; border: 2px solid #333333; }BUZBuzz US Sentiment Leaders ETFstock NYSE

BUZ
Buzz US Sentiment Leaders ETF
stock NYSE