StockSnips AI-Powered Sentiment US All Cap ETF (NEWZ)
NASDAQ: NEWZ · Real-Time Price · USD
27.11
+0.05 (0.17%)
May 6, 2025, 2:15 PM EDT - Market open
NEWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 27.12 | 27.25 | 27.03 | 27.06 | - | - | 5 |
| May 5, 2025 | 26.94 | 27.06 | 26.94 | 27.06 | 27.06 | -0.15% | 376 |
| May 2, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.43% | 80 |
| May 1, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.51% | 241 |
| Apr 30, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.96% | 83 |
| Apr 29, 2025 | 26.52 | 26.60 | 26.52 | 26.60 | 26.60 | 0.34% | 2,696 |
| Apr 28, 2025 | 26.41 | 26.51 | 26.41 | 26.51 | 26.51 | 0.65% | 2,297 |
| Apr 25, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.62% | 218 |
| Apr 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.96% | 12 |
| Apr 23, 2025 | 26.38 | 26.38 | 26.25 | 26.25 | 26.25 | 1.27% | 389 |
| Apr 22, 2025 | 25.91 | 25.96 | 25.91 | 25.92 | 25.92 | 2.46% | 1,141 |
| Apr 21, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.07% | 92 |
| Apr 17, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.20% | 7 |
| Apr 16, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.92% | 83 |
| Apr 15, 2025 | 26.20 | 26.20 | 26.09 | 26.13 | 26.13 | -0.15% | 1,712 |
| Apr 14, 2025 | 25.92 | 26.17 | 25.92 | 26.17 | 26.17 | 1.55% | 1,545 |
| Apr 11, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.73 | 1.50% | 234 |
| Apr 10, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.35 | -1.36% | 8 |
| Apr 9, 2025 | 24.44 | 25.74 | 24.44 | 25.74 | 25.70 | 5.41% | 108 |
| Apr 8, 2025 | 25.19 | 25.19 | 24.22 | 24.42 | 24.38 | -1.77% | 9,554 |
| Apr 7, 2025 | 25.04 | 25.04 | 24.86 | 24.86 | 24.82 | -0.34% | 4,031 |
| Apr 4, 2025 | 25.54 | 25.54 | 24.95 | 24.95 | 24.91 | -6.11% | 18,508 |
| Apr 3, 2025 | 26.83 | 26.83 | 26.57 | 26.57 | 26.53 | -3.16% | 386 |
| Apr 2, 2025 | 27.14 | 27.44 | 27.09 | 27.44 | 27.39 | 0.80% | 1,310 |
| Apr 1, 2025 | 27.00 | 27.22 | 27.00 | 27.22 | 27.18 | 0.33% | 329 |
| Mar 31, 2025 | 26.73 | 27.20 | 26.71 | 27.13 | 27.09 | 0.26% | 966 |
| Mar 28, 2025 | 27.38 | 27.38 | 27.05 | 27.06 | 27.02 | -1.75% | 1,267 |
| Mar 27, 2025 | 27.50 | 27.68 | 27.50 | 27.54 | 27.50 | -0.20% | 446 |
| Mar 26, 2025 | 27.79 | 27.79 | 27.55 | 27.60 | 27.55 | -1.09% | 2,062 |
| Mar 25, 2025 | 28.00 | 28.00 | 27.82 | 27.90 | 27.85 | -0.31% | 823 |
| Mar 24, 2025 | 27.90 | 28.00 | 27.90 | 27.99 | 27.94 | 2.03% | 646 |
| Mar 21, 2025 | 27.12 | 27.43 | 27.12 | 27.43 | 27.39 | 0.30% | 795 |
| Mar 20, 2025 | 27.55 | 27.57 | 27.35 | 27.35 | 27.31 | -0.65% | 645 |
| Mar 19, 2025 | 27.43 | 27.65 | 27.39 | 27.53 | 27.49 | 1.02% | 1,162 |
| Mar 18, 2025 | 27.15 | 27.28 | 27.14 | 27.25 | 27.21 | -0.48% | 1,680 |
| Mar 17, 2025 | 27.15 | 27.44 | 27.15 | 27.38 | 27.34 | 1.27% | 1,772 |
| Mar 14, 2025 | 26.79 | 27.04 | 26.73 | 27.04 | 27.00 | 1.54% | 1,060 |
| Mar 13, 2025 | 26.75 | 26.75 | 26.50 | 26.63 | 26.59 | -0.73% | 1,452 |
| Mar 12, 2025 | 26.82 | 26.93 | 26.70 | 26.83 | 26.78 | 0.28% | 2,042 |
| Mar 11, 2025 | 26.80 | 26.96 | 26.53 | 26.75 | 26.71 | 0.49% | 1,662 |
| Mar 10, 2025 | 27.02 | 27.02 | 26.57 | 26.62 | 26.58 | -2.67% | 1,375 |
| Mar 7, 2025 | 27.10 | 27.35 | 26.80 | 27.35 | 27.31 | 0.52% | 1,045 |
| Mar 6, 2025 | 27.49 | 27.82 | 27.21 | 27.21 | 27.17 | -2.86% | 1,685 |
| Mar 5, 2025 | 27.74 | 28.01 | 27.60 | 28.01 | 27.96 | 1.30% | 18,036 |
| Mar 4, 2025 | 27.84 | 27.93 | 27.59 | 27.65 | 27.61 | -1.46% | 6,305 |
| Mar 3, 2025 | 28.61 | 28.62 | 27.99 | 28.06 | 28.02 | -1.95% | 1,763 |
| Feb 28, 2025 | 28.43 | 28.62 | 28.43 | 28.62 | 28.57 | 0.35% | 151 |
| Feb 27, 2025 | 28.87 | 28.87 | 28.52 | 28.52 | 28.47 | -1.30% | 1,355 |
| Feb 26, 2025 | 29.10 | 29.10 | 28.90 | 28.90 | 28.85 | 0.50% | 5,112 |
| Feb 25, 2025 | 28.90 | 28.90 | 28.67 | 28.75 | 28.70 | -0.52% | 2,920 |