StockSnips AI-Powered Sentiment US All Cap ETF (NEWZ)
NASDAQ: NEWZ · Real-Time Price · USD
28.21
+0.19 (0.67%)
At close: Jun 27, 2025, 4:00 PM
27.43
-0.78 (-2.76%)
After-hours: Jun 27, 2025, 7:39 PM EDT
NEWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.66% | 7 |
| Jun 26, 2025 | 27.97 | 28.02 | 27.94 | 28.02 | 28.01 | 0.72% | 9,211 |
| Jun 25, 2025 | 27.98 | 27.98 | 27.82 | 27.82 | 27.81 | -1.10% | 7,531 |
| Jun 24, 2025 | 28.05 | 28.14 | 28.05 | 28.13 | 28.11 | 0.94% | 1,178 |
| Jun 23, 2025 | 27.63 | 27.87 | 27.63 | 27.87 | 27.85 | 0.90% | 157 |
| Jun 20, 2025 | 27.76 | 27.76 | 27.53 | 27.62 | 27.61 | -0.41% | 512 |
| Jun 18, 2025 | 27.81 | 27.93 | 27.74 | 27.74 | 27.72 | -0.40% | 694 |
| Jun 17, 2025 | 27.95 | 27.99 | 27.85 | 27.85 | 27.83 | -0.54% | 1,032 |
| Jun 16, 2025 | 28.10 | 28.10 | 28.00 | 28.00 | 27.98 | 1.03% | 540 |
| Jun 13, 2025 | 27.81 | 27.85 | 27.71 | 27.71 | 27.70 | -0.94% | 207 |
| Jun 12, 2025 | 27.97 | 27.98 | 27.96 | 27.98 | 27.96 | 0.07% | 308 |
| Jun 11, 2025 | 28.08 | 28.08 | 27.96 | 27.96 | 27.94 | 0.04% | 226 |
| Jun 10, 2025 | 28.07 | 28.07 | 27.95 | 27.95 | 27.93 | -0.60% | 1,168 |
| Jun 9, 2025 | 28.11 | 28.25 | 28.11 | 28.12 | 28.10 | -0.99% | 24,113 |
| Jun 6, 2025 | 28.36 | 28.40 | 28.36 | 28.40 | 28.38 | 0.62% | 14,569 |
| Jun 5, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.20 | -0.07% | 47 |
| Jun 4, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.22 | -0.19% | 12 |
| Jun 3, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.28 | -0.01% | 12 |
| Jun 2, 2025 | 28.05 | 28.30 | 28.05 | 28.30 | 28.28 | 0.63% | 2,997 |
| May 30, 2025 | 28.00 | 28.12 | 28.00 | 28.12 | 28.11 | 0.45% | 981 |
| May 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.98 | -0.18% | 15 |
| May 28, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.03 | -0.43% | 9 |
| May 27, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.15 | 1.22% | 16 |
| May 23, 2025 | 27.66 | 27.83 | 27.62 | 27.83 | 27.81 | 0.39% | 5,090 |
| May 22, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.70 | -0.39% | 60 |
| May 21, 2025 | 27.93 | 27.93 | 27.80 | 27.83 | 27.81 | -1.43% | 4,476 |
| May 20, 2025 | 28.15 | 28.25 | 28.15 | 28.23 | 28.21 | -0.06% | 361 |
| May 19, 2025 | 28.20 | 28.25 | 28.20 | 28.25 | 28.23 | 0.53% | 248 |
| May 16, 2025 | 27.85 | 28.10 | 27.85 | 28.10 | 28.08 | 1.01% | 6,824 |
| May 15, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.80 | 1.03% | 7 |
| May 14, 2025 | 27.60 | 27.60 | 27.54 | 27.54 | 27.52 | -0.59% | 5,521 |
| May 13, 2025 | 27.99 | 27.99 | 27.70 | 27.70 | 27.68 | 0.40% | 352 |
| May 12, 2025 | 27.55 | 27.59 | 27.54 | 27.59 | 27.57 | 1.25% | 1,852 |
| May 9, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.23 | -0.25% | 6 |
| May 8, 2025 | 27.42 | 27.42 | 27.32 | 27.32 | 27.30 | -0.05% | 243 |
| May 7, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.31 | 0.77% | 48 |
| May 6, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.10 | 0.22% | 9 |
| May 5, 2025 | 26.94 | 27.06 | 26.94 | 27.06 | 27.04 | -0.15% | 376 |
| May 2, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.08 | 1.43% | 80 |
| May 1, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.70 | -0.51% | 241 |
| Apr 30, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.84 | 0.96% | 83 |
| Apr 29, 2025 | 26.52 | 26.60 | 26.52 | 26.60 | 26.58 | 0.34% | 2,696 |
| Apr 28, 2025 | 26.41 | 26.51 | 26.41 | 26.51 | 26.49 | 0.65% | 2,297 |
| Apr 25, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.32 | -0.62% | 218 |
| Apr 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.49 | 0.96% | 12 |
| Apr 23, 2025 | 26.38 | 26.38 | 26.25 | 26.25 | 26.23 | 1.27% | 389 |
| Apr 22, 2025 | 25.91 | 25.96 | 25.91 | 25.92 | 25.91 | 2.46% | 1,141 |
| Apr 21, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.28 | -2.07% | 92 |
| Apr 17, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.82 | -0.20% | 7 |
| Apr 16, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.87 | -0.92% | 83 |