StockSnips AI-Powered Sentiment US All Cap ETF (NEWZ)
NASDAQ: NEWZ · Real-Time Price · USD
30.22
-0.10 (-0.33%)
At close: Aug 24, 2026, 4:00 PM EDT
30.22
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:15 PM EDT
NEWZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 30.29 | 30.35 | 30.15 | 30.31 | - | - | 16 |
| Aug 21, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.37% | 33 |
| Aug 20, 2026 | 30.38 | 30.38 | 30.20 | 30.20 | 30.20 | -0.61% | 832 |
| Aug 19, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.26% | 93 |
| Aug 18, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.95% | 114 |
| Aug 17, 2026 | 30.83 | 30.83 | 30.76 | 30.76 | 30.76 | -0.43% | 256 |
| Aug 14, 2026 | 30.83 | 30.89 | 30.83 | 30.89 | 30.89 | 0.38% | 340 |
| Aug 13, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.45% | 18 |
| Aug 12, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.63 | 1.86% | 352 |
| Aug 11, 2026 | 30.23 | 30.23 | 30.08 | 30.08 | 30.07 | -0.08% | 512 |
| Aug 10, 2026 | 30.09 | 30.10 | 30.09 | 30.10 | 30.10 | 0.21% | 312 |
| Aug 7, 2026 | 29.99 | 30.04 | 29.99 | 30.04 | 30.03 | 0.17% | 654 |
| Aug 6, 2026 | 30.19 | 30.19 | 29.98 | 29.98 | 29.98 | 0.20% | 4,855 |
| Aug 5, 2026 | 30.20 | 30.20 | 29.92 | 29.92 | 29.92 | -0.31% | 303 |
| Aug 4, 2026 | 29.88 | 30.11 | 29.88 | 30.02 | 30.02 | 1.03% | 1,286 |
| Aug 3, 2026 | 29.41 | 29.75 | 29.41 | 29.71 | 29.71 | 1.90% | 2,026 |
| Jul 31, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.28% | 18 |
| Jul 30, 2026 | 29.06 | 29.24 | 29.06 | 29.24 | 29.24 | 1.38% | 411 |
| Jul 29, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -1.93% | 150 |
| Jul 28, 2026 | 29.45 | 29.45 | 29.41 | 29.41 | 29.41 | -0.37% | 157 |
| Jul 27, 2026 | 29.49 | 29.54 | 29.49 | 29.52 | 29.52 | -0.44% | 807 |
| Jul 24, 2026 | 30.09 | 30.09 | 29.65 | 29.65 | 29.65 | -0.83% | 3,189 |
| Jul 23, 2026 | 29.86 | 29.89 | 29.86 | 29.89 | 29.89 | 0.34% | 125 |
| Jul 22, 2026 | 29.85 | 29.85 | 29.79 | 29.79 | 29.79 | -0.48% | 125 |
| Jul 21, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.57% | 38 |
| Jul 20, 2026 | 29.82 | 29.82 | 29.74 | 29.77 | 29.77 | 0.20% | 977 |
| Jul 17, 2026 | 29.85 | 29.85 | 29.71 | 29.71 | 29.71 | -0.63% | 186 |
| Jul 16, 2026 | 29.94 | 29.94 | 29.80 | 29.89 | 29.89 | -0.06% | 25,020 |
| Jul 15, 2026 | 29.88 | 29.91 | 29.87 | 29.91 | 29.91 | -0.19% | 8,260 |
| Jul 14, 2026 | 30.02 | 30.17 | 29.97 | 29.97 | 29.97 | 0.15% | 1,381 |
| Jul 13, 2026 | 30.07 | 30.07 | 29.92 | 29.92 | 29.92 | -0.84% | 245 |
| Jul 10, 2026 | 30.15 | 30.18 | 30.13 | 30.18 | 30.18 | 0.40% | 590 |
| Jul 9, 2026 | 30.13 | 30.13 | 30.06 | 30.06 | 30.06 | 0.19% | 786 |
| Jul 8, 2026 | 29.95 | 30.00 | 29.84 | 30.00 | 30.00 | -0.80% | 649 |
| Jul 7, 2026 | 30.35 | 30.35 | 30.24 | 30.24 | 30.24 | -0.34% | 402 |
| Jul 6, 2026 | 30.29 | 30.38 | 30.29 | 30.34 | 30.34 | 0.72% | 1,846 |
| Jul 2, 2026 | 30.13 | 30.13 | 29.94 | 30.13 | 30.13 | 0.30% | 727 |
| Jul 1, 2026 | 30.09 | 30.14 | 30.04 | 30.04 | 30.04 | 0.25% | 2,458 |
| Jun 30, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.30% | 74 |
| Jun 29, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.15% | 42 |
| Jun 26, 2026 | 29.42 | 29.71 | 29.42 | 29.71 | 29.71 | 1.17% | 139 |
| Jun 25, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.71% | 35 |
| Jun 24, 2026 | 29.24 | 29.35 | 29.16 | 29.16 | 29.16 | 0.24% | 316 |
| Jun 23, 2026 | 29.36 | 29.36 | 29.09 | 29.09 | 29.09 | -1.19% | 218 |
| Jun 22, 2026 | 29.40 | 29.44 | 29.40 | 29.44 | 29.44 | 0.68% | 139 |
| Jun 18, 2026 | 29.10 | 29.24 | 29.10 | 29.24 | 29.24 | 0.91% | 269 |
| Jun 17, 2026 | 29.22 | 29.22 | 28.88 | 28.98 | 28.98 | -0.47% | 2,492 |
| Jun 16, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.57% | 72 |
| Jun 15, 2026 | 28.94 | 28.95 | 28.94 | 28.95 | 28.95 | 0.87% | 308 |
| Jun 12, 2026 | 28.69 | 28.70 | 28.69 | 28.70 | 28.70 | -0.19% | 141 |