StockSnips AI-Powered Sentiment US All Cap ETF (NEWZ)
NASDAQ: NEWZ · Real-Time Price · USD
28.73
-0.24 (-0.82%)
At close: Aug 29, 2025, 4:00 PM
28.73
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:15 PM EDT
NEWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.91 | 28.97 | 28.91 | 28.97 | 28.97 | 0.37% | 193 |
| Aug 27, 2025 | 28.79 | 28.86 | 28.79 | 28.86 | 28.86 | 0.40% | 769 |
| Aug 26, 2025 | 28.56 | 28.75 | 28.56 | 28.75 | 28.75 | 0.64% | 872 |
| Aug 25, 2025 | 28.63 | 28.63 | 28.56 | 28.56 | 28.56 | -0.01% | 1,317 |
| Aug 22, 2025 | 28.64 | 28.75 | 28.57 | 28.57 | 28.57 | 1.22% | 666 |
| Aug 21, 2025 | 28.19 | 28.26 | 28.19 | 28.22 | 28.22 | -0.05% | 736 |
| Aug 20, 2025 | 28.04 | 28.24 | 28.01 | 28.24 | 28.24 | 0.08% | 4,802 |
| Aug 19, 2025 | 28.33 | 28.33 | 28.16 | 28.21 | 28.21 | -0.55% | 2,819 |
| Aug 18, 2025 | 28.40 | 28.40 | 28.34 | 28.37 | 28.37 | 0.14% | 438 |
| Aug 15, 2025 | 28.28 | 28.33 | 28.28 | 28.33 | 28.33 | 0.27% | 490 |
| Aug 14, 2025 | 28.15 | 28.26 | 28.15 | 28.26 | 28.26 | 0.26% | 109 |
| Aug 13, 2025 | 27.92 | 28.18 | 27.92 | 28.18 | 28.18 | 1.37% | 172,793 |
| Aug 12, 2025 | 27.50 | 27.82 | 27.49 | 27.80 | 27.80 | 1.46% | 8,343 |
| Aug 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.95% | 8 |
| Aug 8, 2025 | 27.57 | 27.67 | 27.53 | 27.67 | 27.67 | 0.84% | 5,176 |
| Aug 7, 2025 | 27.47 | 27.47 | 27.28 | 27.44 | 27.44 | -0.52% | 524 |
| Aug 6, 2025 | 27.48 | 27.58 | 27.48 | 27.58 | 27.58 | 1.06% | 18,599 |
| Aug 5, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.17% | 77 |
| Aug 4, 2025 | 27.55 | 27.61 | 27.50 | 27.61 | 27.61 | 2.24% | 5,545 |
| Aug 1, 2025 | 27.03 | 27.03 | 27.01 | 27.01 | 27.01 | -1.47% | 562 |
| Jul 31, 2025 | 28.07 | 28.07 | 27.41 | 27.41 | 27.41 | -0.88% | 580 |
| Jul 30, 2025 | 27.71 | 27.71 | 27.60 | 27.65 | 27.65 | -0.41% | 3,424 |
| Jul 29, 2025 | 27.72 | 27.77 | 27.72 | 27.77 | 27.77 | -0.91% | 590 |
| Jul 28, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.08% | 62 |
| Jul 25, 2025 | 28.01 | 28.04 | 28.00 | 28.00 | 28.00 | -0.17% | 692 |
| Jul 24, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.43% | 16 |
| Jul 23, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.03% | 8 |
| Jul 22, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.01% | 19 |
| Jul 21, 2025 | 27.94 | 27.94 | 27.89 | 27.89 | 27.89 | -0.03% | 473 |
| Jul 18, 2025 | 27.93 | 27.93 | 27.83 | 27.90 | 27.90 | 0.05% | 443 |
| Jul 17, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.64% | 36 |
| Jul 16, 2025 | 27.53 | 27.71 | 27.53 | 27.71 | 27.71 | 0.63% | 945 |
| Jul 15, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.94% | 49 |
| Jul 14, 2025 | 27.81 | 27.82 | 27.79 | 27.79 | 27.79 | 0.73% | 969 |
| Jul 11, 2025 | 27.78 | 27.78 | 27.59 | 27.59 | 27.59 | -1.52% | 770 |
| Jul 10, 2025 | 28.69 | 28.69 | 28.02 | 28.02 | 28.02 | -0.92% | 612 |
| Jul 9, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.43% | 15 |
| Jul 8, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.50% | 57 |
| Jul 7, 2025 | 28.46 | 28.46 | 28.16 | 28.30 | 28.30 | -0.45% | 5,215 |
| Jul 3, 2025 | 28.42 | 28.43 | 28.42 | 28.43 | 28.43 | 1.43% | 485 |
| Jul 2, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.74% | 54 |
| Jul 1, 2025 | 28.24 | 28.26 | 28.21 | 28.24 | 28.24 | -0.73% | 2,180 |
| Jun 30, 2025 | 28.29 | 28.44 | 28.29 | 28.44 | 28.44 | 0.83% | 7,976 |
| Jun 27, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.66% | 7 |
| Jun 26, 2025 | 27.97 | 28.02 | 27.94 | 28.02 | 28.01 | 0.72% | 9,211 |
| Jun 25, 2025 | 27.98 | 27.98 | 27.82 | 27.82 | 27.81 | -1.10% | 7,531 |
| Jun 24, 2025 | 28.05 | 28.14 | 28.05 | 28.13 | 28.11 | 0.94% | 1,178 |
| Jun 23, 2025 | 27.63 | 27.87 | 27.63 | 27.87 | 27.85 | 0.90% | 157 |
| Jun 20, 2025 | 27.76 | 27.76 | 27.53 | 27.62 | 27.61 | -0.41% | 512 |
| Jun 18, 2025 | 27.81 | 27.93 | 27.74 | 27.74 | 27.72 | -0.40% | 694 |