StockSnips AI-Powered Sentiment US All Cap ETF (NEWZ)
NASDAQ: NEWZ · Real-Time Price · USD
27.01
-0.40 (-1.47%)
At close: Aug 1, 2025, 4:00 PM
27.01
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
NEWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 27.95 | 27.99 | 27.85 | 27.85 | 27.83 | -0.54% | 1,032 |
| Jun 16, 2025 | 28.10 | 28.10 | 28.00 | 28.00 | 27.98 | 1.03% | 540 |
| Jun 13, 2025 | 27.81 | 27.85 | 27.71 | 27.71 | 27.70 | -0.94% | 207 |
| Jun 12, 2025 | 27.97 | 27.98 | 27.96 | 27.98 | 27.96 | 0.07% | 308 |
| Jun 11, 2025 | 28.08 | 28.08 | 27.96 | 27.96 | 27.94 | 0.04% | 226 |
| Jun 10, 2025 | 28.07 | 28.07 | 27.95 | 27.95 | 27.93 | -0.60% | 1,168 |
| Jun 9, 2025 | 28.11 | 28.25 | 28.11 | 28.12 | 28.10 | -0.99% | 24,113 |
| Jun 6, 2025 | 28.36 | 28.40 | 28.36 | 28.40 | 28.38 | 0.62% | 14,569 |
| Jun 5, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.20 | -0.07% | 47 |
| Jun 4, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.22 | -0.19% | 12 |
| Jun 3, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.28 | -0.01% | 12 |
| Jun 2, 2025 | 28.05 | 28.30 | 28.05 | 28.30 | 28.28 | 0.63% | 2,997 |
| May 30, 2025 | 28.00 | 28.12 | 28.00 | 28.12 | 28.11 | 0.45% | 981 |
| May 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.98 | -0.18% | 15 |
| May 28, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.03 | -0.43% | 9 |
| May 27, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.15 | 1.22% | 16 |
| May 23, 2025 | 27.66 | 27.83 | 27.62 | 27.83 | 27.81 | 0.39% | 5,090 |
| May 22, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.70 | -0.39% | 60 |
| May 21, 2025 | 27.93 | 27.93 | 27.80 | 27.83 | 27.81 | -1.43% | 4,476 |