StockSnips AI-Powered Sentiment US All Cap ETF (NEWZ)

NASDAQ: NEWZ · Real-Time Price · USD

29.86

+0.49 (1.67%)

At close: Oct 5, 2026, 4:00 PM EDT

29.85

-0.01 (-0.02%)

After-hours: Oct 5, 2026, 4:15 PM EDT

NEWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	29.75	29.87	29.75	29.87	29.87	1.72%	431
Oct 2, 2026	29.23	29.38	29.23	29.37	29.37	0.58%	1,772
Oct 1, 2026	29.04	29.20	29.04	29.20	29.20	0.55%	724
Sep 30, 2026	29.23	29.23	29.04	29.04	29.04	-0.66%	428
Sep 29, 2026	29.11	29.24	29.06	29.23	29.23	0.38%	1,987
Sep 28, 2026	29.26	29.27	29.10	29.12	29.12	-0.68%	8,407
Sep 25, 2026	29.26	29.32	29.26	29.32	29.32	0.25%	564
Sep 24, 2026	29.15	29.29	29.15	29.25	29.25	0.11%	816
Sep 23, 2026	29.32	29.32	29.22	29.22	29.21	-1.26%	472
Sep 22, 2026	29.59	29.59	29.59	29.59	29.59	-0.67%	13
Sep 21, 2026	29.80	29.85	29.79	29.79	29.79	1.05%	1,171
Sep 18, 2026	29.53	29.53	29.48	29.48	29.48	-0.49%	1,201
Sep 17, 2026	29.56	29.65	29.53	29.62	29.62	0.46%	38,809
Sep 16, 2026	29.61	29.61	29.49	29.49	29.49	0.15%	210
Sep 15, 2026	29.46	29.48	29.44	29.44	29.44	-0.41%	239
Sep 14, 2026	29.55	29.56	29.48	29.56	29.56	-0.31%	510
Sep 11, 2026	29.70	29.71	29.66	29.66	29.66	0.45%	1,107
Sep 10, 2026	29.56	29.56	29.52	29.52	29.52	-0.67%	175
Sep 9, 2026	29.73	29.73	29.72	29.72	29.72	-0.98%	146
Sep 8, 2026	30.20	30.20	30.02	30.02	30.02	-1.73%	718
Sep 4, 2026	30.55	30.55	30.55	30.55	30.55	-0.06%	16
Sep 3, 2026	30.56	30.57	30.56	30.57	30.57	1.20%	428
Sep 2, 2026	30.01	30.20	30.01	30.20	30.20	1.09%	318
Sep 1, 2026	29.93	29.95	29.88	29.88	29.88	-0.13%	1,281
Aug 31, 2026	29.88	29.92	29.88	29.92	29.92	-0.75%	657
Aug 28, 2026	30.29	30.29	30.14	30.14	30.14	-0.51%	2,439
Aug 27, 2026	30.33	30.33	30.30	30.30	30.30	-0.39%	223
Aug 26, 2026	30.43	30.43	30.42	30.42	30.42	-	205
Aug 25, 2026	30.30	30.42	30.30	30.42	30.42	0.66%	205
Aug 24, 2026	30.22	30.22	30.22	30.22	30.22	-0.33%	22
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