StockSnips AI-Powered Sentiment US All Cap ETF (NEWZ)
NASDAQ: NEWZ · Real-Time Price · USD
28.00
-0.05 (-0.18%)
At close: May 29, 2025, 4:00 PM
28.00
0.00 (0.00%)
After-hours: May 29, 2025, 4:15 PM EDT

NEWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202528.0028.0028.0028.0028.00-0.18%15
May 28, 202528.0528.0528.0528.0528.05-0.43%9
May 27, 202528.1728.1728.1728.1728.171.22%16
May 23, 202527.6627.8327.6227.8327.830.39%5,090
May 22, 202527.7227.7227.7227.7227.72-0.39%60
May 21, 202527.9327.9327.8027.8327.83-1.43%4,476
May 20, 202528.1528.2528.1528.2328.23-0.06%361
May 19, 202528.2028.2528.2028.2528.250.53%248
May 16, 202527.8528.1027.8528.1028.101.01%6,824
May 15, 202527.8227.8227.8227.8227.821.03%7
May 14, 202527.6027.6027.5427.5427.54-0.59%5,521
May 13, 202527.9927.9927.7027.7027.700.40%352
May 12, 202527.5527.5927.5427.5927.591.25%1,852
May 9, 202527.2527.2527.2527.2527.25-0.25%6
May 8, 202527.4227.4227.3227.3227.32-0.05%243
May 7, 202527.3327.3327.3327.3327.330.77%48
May 6, 202527.1227.1227.1227.1227.120.22%9
May 5, 202526.9427.0626.9427.0627.06-0.15%376
May 2, 202527.1027.1027.1027.1027.101.43%80
May 1, 202526.7226.7226.7226.7226.72-0.51%241
Apr 30, 202526.8626.8626.8626.8626.860.96%83
Apr 29, 202526.5226.6026.5226.6026.600.34%2,696
Apr 28, 202526.4126.5126.4126.5126.510.65%2,297
Apr 25, 202526.3426.3426.3426.3426.34-0.62%218
Apr 24, 202526.5026.5026.5026.5026.500.96%12
Apr 23, 202526.3826.3826.2526.2526.251.27%389
Apr 22, 202525.9125.9625.9125.9225.922.46%1,141
Apr 21, 202525.3025.3025.3025.3025.30-2.07%92
Apr 17, 202525.8425.8425.8425.8425.84-0.20%7
Apr 16, 202525.8925.8925.8925.8925.89-0.92%83
Apr 15, 202526.2026.2026.0926.1326.13-0.15%1,712
Apr 14, 202525.9226.1725.9226.1726.171.55%1,545
Apr 11, 202525.7725.7725.7725.7725.731.50%234
Apr 10, 202525.3925.3925.3925.3925.35-1.36%8
Apr 9, 202524.4425.7424.4425.7425.705.41%108
Apr 8, 202525.1925.1924.2224.4224.38-1.77%9,554
Apr 7, 202525.0425.0424.8624.8624.82-0.34%4,031
Apr 4, 202525.5425.5424.9524.9524.91-6.11%18,508
Apr 3, 202526.8326.8326.5726.5726.53-3.16%386
Apr 2, 202527.1427.4427.0927.4427.390.80%1,310
Apr 1, 202527.0027.2227.0027.2227.180.33%329
Mar 31, 202526.7327.2026.7127.1327.090.26%966
Mar 28, 202527.3827.3827.0527.0627.02-1.75%1,267
Mar 27, 202527.5027.6827.5027.5427.50-0.20%446
Mar 26, 202527.7927.7927.5527.6027.55-1.09%2,062
Mar 25, 202528.0028.0027.8227.9027.85-0.31%823
Mar 24, 202527.9028.0027.9027.9927.942.03%646
Mar 21, 202527.1227.4327.1227.4327.390.30%795
Mar 20, 202527.5527.5727.3527.3527.31-0.65%645
Mar 19, 202527.4327.6527.3927.5327.491.02%1,162