StockSnips AI-Powered Sentiment US All Cap ETF (NEWZ)
NASDAQ: NEWZ · Real-Time Price · USD
27.51
+0.42 (1.56%)
At close: Nov 25, 2025, 4:00 PM EST
27.51
0.00 (0.00%)
After-hours: Nov 25, 2025, 4:15 PM EST
NEWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 27.34 | 27.51 | 27.34 | 27.51 | 27.51 | 1.57% | 184 |
| Nov 24, 2025 | 26.97 | 27.09 | 26.95 | 27.09 | 27.09 | 2.04% | 2,591 |
| Nov 21, 2025 | 26.11 | 26.55 | 26.09 | 26.55 | 26.55 | 2.01% | 3,239 |
| Nov 20, 2025 | 26.37 | 26.37 | 26.02 | 26.02 | 26.02 | -1.93% | 242 |
| Nov 19, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.37% | 10 |
| Nov 18, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.34% | 66 |
| Nov 17, 2025 | 27.01 | 27.02 | 26.53 | 26.53 | 26.53 | -1.77% | 1,535 |
| Nov 14, 2025 | 26.96 | 27.21 | 26.96 | 27.01 | 27.01 | -0.17% | 1,552 |
| Nov 13, 2025 | 27.39 | 27.39 | 27.05 | 27.05 | 27.05 | -2.56% | 1,506 |
| Nov 12, 2025 | 27.78 | 27.80 | 27.76 | 27.76 | 27.76 | -0.13% | 1,280 |
| Nov 11, 2025 | 27.83 | 27.88 | 27.80 | 27.80 | 27.80 | -0.21% | 1,034 |
| Nov 10, 2025 | 27.68 | 27.91 | 27.68 | 27.86 | 27.86 | 0.73% | 2,516 |
| Nov 7, 2025 | 27.67 | 27.67 | 27.66 | 27.66 | 27.66 | -0.79% | 1,088 |
| Nov 6, 2025 | 27.75 | 27.90 | 27.75 | 27.88 | 27.88 | -2.25% | 1,377 |
| Nov 5, 2025 | 28.62 | 28.65 | 28.52 | 28.52 | 28.52 | 0.83% | 931 |
| Nov 4, 2025 | 28.33 | 28.33 | 28.29 | 28.29 | 28.28 | -1.57% | 174 |
| Nov 3, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.73 | 0.70% | 75 |
| Oct 31, 2025 | 28.63 | 28.63 | 28.54 | 28.54 | 28.54 | -0.03% | 3,113 |
| Oct 30, 2025 | 28.63 | 28.70 | 28.54 | 28.54 | 28.54 | -0.67% | 2,362 |
| Oct 29, 2025 | 28.95 | 28.95 | 28.74 | 28.74 | 28.74 | -0.26% | 215 |
| Oct 28, 2025 | 28.80 | 28.89 | 28.78 | 28.81 | 28.81 | -1.27% | 1,804 |
| Oct 27, 2025 | 29.28 | 29.28 | 29.17 | 29.18 | 29.18 | 0.83% | 1,090 |
| Oct 24, 2025 | 29.06 | 29.06 | 28.94 | 28.94 | 28.94 | 0.44% | 3,923 |
| Oct 23, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1.90% | 11 |
| Oct 22, 2025 | 28.20 | 28.28 | 28.20 | 28.28 | 28.28 | -0.94% | 118 |
| Oct 21, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.37% | 67 |
| Oct 20, 2025 | 28.63 | 28.65 | 28.63 | 28.65 | 28.65 | 1.10% | 402 |
| Oct 17, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.10% | 105 |
| Oct 16, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.86% | 56 |
| Oct 15, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.31% | 149 |
| Oct 14, 2025 | 28.43 | 28.47 | 28.42 | 28.47 | 28.47 | 1.03% | 2,489 |
| Oct 13, 2025 | 27.95 | 28.18 | 27.95 | 28.18 | 28.18 | 2.06% | 747 |
| Oct 10, 2025 | 27.90 | 27.90 | 27.61 | 27.61 | 27.61 | -2.97% | 441 |
| Oct 9, 2025 | 28.37 | 28.46 | 28.37 | 28.46 | 28.46 | -0.28% | 373 |
| Oct 8, 2025 | 28.34 | 28.54 | 28.34 | 28.54 | 28.54 | 1.18% | 1,478 |
| Oct 7, 2025 | 28.37 | 28.37 | 28.21 | 28.21 | 28.21 | -0.66% | 123 |
| Oct 6, 2025 | 28.45 | 28.50 | 28.39 | 28.39 | 28.39 | 0.17% | 2,682 |
| Oct 3, 2025 | 28.37 | 28.52 | 28.35 | 28.35 | 28.35 | -0.13% | 1,548 |
| Oct 2, 2025 | 28.32 | 28.42 | 28.32 | 28.38 | 28.38 | - | 9,998 |
| Oct 1, 2025 | 28.35 | 28.39 | 28.22 | 28.38 | 28.38 | -0.74% | 6,327 |
| Sep 30, 2025 | 28.57 | 28.60 | 28.46 | 28.60 | 28.60 | 0.14% | 963 |
| Sep 29, 2025 | 28.61 | 28.61 | 28.53 | 28.56 | 28.56 | 0.12% | 1,564 |
| Sep 26, 2025 | 28.30 | 28.52 | 28.30 | 28.52 | 28.51 | 0.93% | 413 |
| Sep 25, 2025 | 28.20 | 28.26 | 28.17 | 28.26 | 28.25 | -0.77% | 1,712 |
| Sep 24, 2025 | 28.52 | 28.52 | 28.48 | 28.48 | 28.46 | -0.24% | 363 |
| Sep 23, 2025 | 28.69 | 28.69 | 28.55 | 28.55 | 28.53 | -0.12% | 4,644 |
| Sep 22, 2025 | 28.52 | 28.58 | 28.50 | 28.58 | 28.57 | 0.05% | 2,752 |
| Sep 19, 2025 | 28.56 | 28.57 | 28.50 | 28.57 | 28.55 | -0.27% | 9,403 |
| Sep 18, 2025 | 28.57 | 28.64 | 28.57 | 28.64 | 28.63 | 0.53% | 446 |
| Sep 17, 2025 | 28.53 | 28.55 | 28.47 | 28.49 | 28.48 | 0.29% | 2,338 |