Skip to main content
StockSnips AI-Powered Sentiment US All Cap ETF (NEWZ)
NASDAQ: NEWZ · Real-Time Price · USD
27.51
-0.36 (-1.22%)
Oct 31, 2024, 4:00 PM EDT - Market closed

NEWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202428.0528.4228.0500-100.00%3,585
Oct 30, 202428.0228.0227.8727.8727.87-0.78%3,200
Oct 29, 202428.1528.1528.0928.0928.09-400
Oct 28, 202428.1528.1528.0928.0928.090.18%700
Oct 25, 202428.2728.2728.0428.0428.04-1.09%800
Oct 24, 202428.4128.4128.2828.3528.350.93%400
Oct 23, 202428.2928.2928.0928.0928.09-1.16%4,800
Oct 22, 202428.4728.4828.4228.4228.42-0.70%1,000
Oct 21, 202428.7228.7228.6228.6228.62-0.52%2,300
Oct 18, 202428.8728.8728.7728.7728.77-0.42%500
Oct 17, 202428.9528.9928.8928.8928.89-0.17%41,500
Oct 16, 202428.9228.9428.9228.9428.940.49%900
Oct 15, 202428.9428.9528.7828.8028.80-0.38%1,100
Oct 14, 202428.7728.9128.7728.9128.910.84%2,100
Oct 11, 202428.6628.6728.6628.6728.670.88%200
Oct 10, 202428.3728.4228.3728.4228.42-0.32%1,200
Oct 9, 202428.5128.5128.5128.5128.510.88%100
Oct 8, 202428.1728.2628.1728.2628.261.47%300
Oct 7, 202428.0628.0627.8227.8527.85-1.42%1,000
Oct 4, 202428.0728.2528.0728.2528.251.36%3,600
Oct 3, 202427.9127.9127.8727.8727.87-0.61%200
Oct 2, 202428.0128.1028.0128.0428.04-200
Oct 1, 202428.0128.0728.0128.0428.04-0.74%600
Sep 30, 202428.1728.2528.1528.2528.250.43%2,700
Sep 27, 202428.2128.2428.1328.1328.13-0.50%3,100
Sep 26, 202428.2728.2728.2728.2728.260.93%100
Sep 25, 202427.9928.0527.9928.0128.00-0.28%400
Sep 24, 202428.0528.0928.0428.0928.080.18%500
Sep 23, 202428.0028.0528.0028.0428.031.01%3,700
Sep 20, 202427.7627.7627.7627.7627.750.11%100
Sep 19, 202427.7327.7327.7327.7327.720.98%200
Sep 18, 202427.6927.6927.4627.4627.45-0.62%1,600
Sep 17, 202427.6327.6327.6327.6327.620.04%100
Sep 16, 202427.6227.6227.6227.6227.610.40%100
Sep 13, 202427.4127.5227.4127.5127.500.73%1,100
Sep 12, 202427.2227.3127.2227.3127.310.33%1,800
Sep 11, 202427.2227.2227.2227.2227.210.85%100
Sep 10, 202426.9926.9926.9926.9926.990.19%100
Sep 9, 202426.9026.9426.9026.9426.930.97%200
Sep 6, 202426.6826.6826.6826.6826.68-1.11%100
Sep 5, 202426.9926.9926.9826.9826.97-0.44%300
Sep 4, 202427.3727.3727.0927.1027.09-1.88%3,500
Sep 3, 202427.4327.6227.1927.6227.61-0.25%400
Aug 30, 202427.6927.6927.6927.6927.681.06%100
Aug 29, 202427.5627.5627.4027.4027.39-200
Aug 28, 202427.3627.4027.3327.4027.39-0.94%600
Aug 27, 202427.4427.6627.4427.6627.650.47%600
Aug 26, 202427.5327.5327.5327.5327.52-0.22%200
Aug 23, 202427.5927.5927.5927.5927.581.21%100
Aug 22, 202427.4127.4527.2627.2627.25-0.47%8,300
Aug 21, 202427.3427.3927.3427.3927.381.07%200
Aug 20, 202427.2127.2127.1027.1027.09-0.51%1,900
Aug 19, 202426.9627.2426.9627.2427.231.30%2,100
Aug 16, 202426.9226.9226.8926.8926.88-0.26%300
Aug 15, 202426.9226.9626.9226.9626.961.16%100
Aug 14, 202426.5726.6526.5726.6526.640.19%30,800
Aug 13, 202426.6026.6026.6026.6026.591.18%-
Aug 12, 202426.2926.2926.2926.2926.28-0.04%100
Aug 9, 202426.3026.3026.3026.3026.29-0.23%100
Aug 8, 202426.0126.3626.0126.3626.352.61%6,100
Aug 7, 202426.1526.1625.6925.6925.68-1.12%39,000
Aug 6, 202425.9825.9825.9825.9825.971.44%100
Aug 5, 202425.6825.6825.6125.6125.60-2.29%300
Aug 2, 202426.2126.2126.2126.2126.20-1.84%100
Aug 1, 202426.5826.7026.5826.7026.69-0.74%4,000
Jul 31, 202426.8926.9226.8926.9026.891.28%600
Jul 30, 202426.5626.6026.5226.5626.55-0.38%500
Jul 29, 202426.6026.6626.6026.6626.650.45%200
Jul 26, 202426.5426.5426.5426.5426.541.41%200
Jul 25, 202426.4526.4526.1726.1726.160.23%100
Jul 24, 202426.1126.1126.1126.1126.10-1.25%200
Jul 23, 202426.4426.4426.4426.4426.43-0.26%-
Jul 22, 202426.5126.5126.5126.5126.501.53%100
Jul 19, 202426.1626.1626.1126.1126.10-0.50%200
Jul 18, 202426.5826.5826.2426.2426.24-1.13%300
Jul 17, 202426.9226.9226.5226.5426.54-1.45%2,100
Jul 16, 202426.7626.9326.7626.9326.921.47%1,200
Jul 15, 202426.6026.6026.5226.5426.530.04%400
Jul 12, 202426.5326.5326.5326.5326.531.03%200
Jul 11, 202426.3426.3426.2626.2626.250.81%500
Jul 10, 202426.0526.0526.0526.0526.040.66%100
Jul 9, 202425.8825.9125.8825.8825.87-0.46%200
Jul 8, 202425.9826.0025.9826.0026.00-400
Jul 5, 202425.8726.0025.8726.0025.99-0.08%1,500
Jul 3, 202426.0226.0226.0226.0226.010.08%100
Jul 2, 202426.0026.0026.0026.0025.990.08%-
Jul 1, 202426.0926.0925.9525.9825.97-0.38%9,500
Jun 28, 202426.2526.2526.0026.0826.07-0.19%5,700
Jun 27, 202425.6726.1325.6726.1326.120.31%900
Jun 26, 202426.0226.0525.9926.0526.01-0.80%72,000
Jun 25, 202426.3826.3826.1626.2626.21-0.45%3,500
Jun 24, 202426.4326.4326.3626.3826.330.23%4,100
Jun 21, 202426.3226.3226.3226.3226.280.50%100
Jun 20, 202426.1926.1926.1926.1926.14-0.27%100
Jun 18, 202426.0926.2626.0926.2626.210.31%600
Jun 17, 202425.9326.1825.9326.1826.131.08%1,800
Jun 14, 202425.8625.9025.8625.9025.86-0.50%400
Jun 13, 202425.9626.0325.9626.0325.98-0.38%4,000
Jun 12, 202426.1926.1926.1326.1326.090.69%1,400
Jun 11, 202425.7625.9525.7625.9525.910.12%3,200