Skip to main content
StockSnips AI-Powered Sentiment US All Cap ETF (NEWZ)
NASDAQ: NEWZ · Real-Time Price · USD
27.06
-0.48 (-1.75%)
At close: Mar 28, 2025, 4:00 PM
27.05
-0.01 (-0.03%)
After-hours: Mar 28, 2025, 4:27 PM EDT

NEWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202527.3827.3827.0527.0627.06-1.75%1,267
Mar 27, 202527.5027.6827.5027.5427.54-0.20%446
Mar 26, 202527.7927.7927.5527.6027.60-1.09%2,062
Mar 25, 202528.0028.0027.8227.9027.90-0.31%823
Mar 24, 202527.9028.0027.9027.9927.992.03%646
Mar 21, 202527.1227.4327.1227.4327.430.30%795
Mar 20, 202527.5527.5727.3527.3527.35-0.65%645
Mar 19, 202527.4327.6527.3927.5327.531.02%1,162
Mar 18, 202527.1527.2827.1427.2527.25-0.48%1,680
Mar 17, 202527.1527.4427.1527.3827.381.27%1,772
Mar 14, 202526.7927.0426.7327.0427.041.54%1,060
Mar 13, 202526.7526.7526.5026.6326.63-0.73%1,452
Mar 12, 202526.8226.9326.7026.8326.830.28%2,042
Mar 11, 202526.8026.9626.5326.7526.750.49%1,662
Mar 10, 202527.0227.0226.5726.6226.62-2.67%1,375
Mar 7, 202527.1027.3526.8027.3527.350.52%1,045
Mar 6, 202527.4927.8227.2127.2127.21-2.86%1,685
Mar 5, 202527.7428.0127.6028.0128.011.30%18,036
Mar 4, 202527.8427.9327.5927.6527.65-1.46%6,305
Mar 3, 202528.6128.6227.9928.0628.06-1.95%1,763
Feb 28, 202528.4328.6228.4328.6228.620.35%151
Feb 27, 202528.8728.8728.5228.5228.52-1.30%1,355
Feb 26, 202529.1029.1028.9028.9028.900.50%5,112
Feb 25, 202528.9028.9028.6728.7528.75-0.52%2,920
Feb 24, 202528.8529.0728.8528.9028.90-0.31%1,853
Feb 21, 202529.4129.4128.9928.9928.99-2.55%2,172
Feb 20, 202529.9729.9729.7529.7529.75-1.50%1,985
Feb 19, 202530.0130.2029.9830.2030.200.45%44,652
Feb 18, 202529.8430.0829.8430.0730.070.72%8,310
Feb 14, 202529.9129.9129.7829.8529.85-0.31%365
Feb 13, 202529.7729.9429.7529.9429.940.93%1,731
Feb 12, 202529.5329.6729.5129.6729.67-0.46%586
Feb 11, 202529.8429.8629.8129.8129.81-1.05%431
Feb 10, 202530.0430.1230.0430.1230.120.13%1,512
Feb 7, 202530.3330.3430.0530.0830.08-0.33%2,970
Feb 6, 202530.2530.2530.1830.1830.18-0.39%205
Feb 5, 202530.1730.3030.1630.3030.301.10%415
Feb 4, 202529.9529.9829.9529.9729.970.79%413
Feb 3, 202529.2529.7429.2529.7429.74-0.08%913
Jan 31, 202530.1430.1629.7629.7629.76-1.39%693
Jan 30, 202530.0330.1830.0330.1830.181.82%4,329
Jan 29, 202529.7429.7429.6429.6429.64-0.60%717
Jan 28, 202529.7929.8829.7929.8229.821.05%286
Jan 27, 202529.4829.5929.4729.5129.51-1.09%2,352
Jan 24, 202529.8029.8329.8029.8329.830.01%471
Jan 23, 202529.6829.8329.5829.8329.830.20%13,466
Jan 22, 202529.6729.8129.6729.7729.770.64%2,377
Jan 21, 202529.3129.5829.3129.5829.582.14%398
Jan 17, 202528.9829.0228.9628.9628.960.60%720
Jan 16, 202528.7628.9528.7628.7928.790.69%479