Skip to main content
StockSnips AI-Powered Sentiment US All Cap ETF (NEWZ)
NASDAQ: NEWZ · Real-Time Price · USD
27.69
-0.27 (-0.97%)
Mar 6, 2026, 4:00 PM EST - Market closed

NEWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.5927.6927.5927.6927.69-0.96%137
Mar 5, 202627.9727.9727.8327.9627.96-0.73%529
Mar 4, 202628.0528.1628.0528.1628.160.32%185
Mar 3, 202627.6228.0827.6228.0828.08-1.43%307
Mar 2, 202628.1028.4828.1028.4828.480.94%518
Feb 27, 202628.1828.2328.1228.2228.22-0.87%1,110
Feb 26, 202628.1628.4728.1628.4728.47-736
Feb 25, 202628.2928.4728.2928.4728.470.48%215
Feb 24, 202628.1228.3328.1228.3328.331.23%374
Feb 23, 202627.9827.9827.9827.9827.98-0.93%69
Feb 20, 202628.1428.2528.1428.2528.250.56%490
Feb 19, 202628.1228.1228.0228.0928.09-0.50%528
Feb 18, 202628.2328.2328.2328.2328.230.07%34
Feb 17, 202628.2028.2128.2028.2128.210.84%6,397
Feb 13, 202628.0328.0327.9727.9827.98-0.07%542
Feb 12, 202628.0028.0028.0028.0027.99-1.24%248
Feb 11, 202628.3528.3528.3528.3528.351.67%124
Feb 10, 202627.9227.9227.8827.8827.88-0.11%702
Feb 9, 202628.1128.1127.9127.9127.91-0.26%359
Feb 6, 202627.7727.9927.7727.9927.992.16%468
Feb 5, 202627.4227.4227.3427.3927.39-0.02%555
Feb 4, 202627.5427.5727.3427.4027.40-0.36%3,010
Feb 3, 202627.5227.5227.2527.5027.500.08%311
Feb 2, 202627.4927.4927.4527.4827.480.75%1,072
Jan 30, 202627.2727.2927.1527.2727.27-0.19%720
Jan 29, 202627.2827.3227.1927.3227.32-0.71%895
Jan 28, 202627.5827.5827.5027.5227.52-0.55%2,386
Jan 27, 202627.6527.6727.6227.6727.670.22%889
Jan 26, 202627.6127.6427.5927.6127.610.15%3,881
Jan 23, 202627.5927.6127.5627.5727.57-0.11%1,218
Jan 22, 202627.6827.7127.5927.6027.60-10,874
Jan 21, 202627.5127.6627.4127.6027.601.12%2,029
Jan 20, 202627.5027.5727.2927.2927.29-1.78%1,729
Jan 16, 202627.7027.8227.7027.7927.79-0.37%482
Jan 15, 202627.9727.9727.8627.8927.890.40%2,295
Jan 14, 202627.7927.8027.6727.7827.780.24%2,422
Jan 13, 202627.7427.7627.7027.7127.71-0.48%1,742
Jan 12, 202627.7527.8627.5327.8527.850.32%668
Jan 9, 202627.6727.7627.6727.7627.760.21%499
Jan 8, 202627.7127.7727.7027.7027.700.14%1,755
Jan 7, 202627.7127.7127.6627.6627.66-1.15%520
Jan 6, 202627.6927.9827.6927.9827.980.74%6,721
Jan 5, 202627.5727.7827.5727.7827.781.08%1,486
Jan 2, 202627.3727.4827.3527.4827.481.16%386
Dec 31, 202527.3627.3627.1327.1727.17-0.84%1,218
Dec 30, 202527.4227.4227.4027.4027.40-0.51%250
Dec 29, 202527.4727.5427.4727.5427.54-0.20%2,364
Dec 26, 202527.5527.5927.5527.5927.59-0.03%1,134
Dec 24, 202527.5727.6027.5727.6027.600.03%853
Dec 23, 202527.5227.5927.5227.5927.590.31%583
Dec 22, 202527.4327.5027.4327.5027.500.92%516
Dec 19, 202527.1927.2527.1927.2527.251.27%316
Dec 18, 202526.9226.9926.9126.9126.910.81%650
Dec 17, 202526.7026.7026.7026.7026.69-1.14%12
Dec 16, 202526.9527.0026.9527.0027.00-0.70%5,240
Dec 15, 202527.2427.2827.1727.1927.190.03%1,198
Dec 12, 202527.1827.1827.1827.1827.18-1.72%22
Dec 11, 202527.5027.6627.5027.6627.660.45%2,445
Dec 10, 202527.5627.5627.5427.5427.541.24%185
Dec 9, 202527.3127.3427.2027.2027.20-0.33%999
Dec 8, 202527.3227.3227.2927.2927.29-0.81%3,594
Dec 5, 202527.5127.5127.5127.5127.51-0.24%55
Dec 4, 202527.5827.5827.5827.5827.580.48%13
Dec 3, 202527.4827.4827.4227.4527.45-0.06%615
Dec 2, 202527.5727.6127.4727.4727.47-0.12%9,598
Dec 1, 202527.6527.6827.5027.5027.50-1.23%3,363
Nov 28, 202527.8427.8427.8427.8427.840.64%9
Nov 26, 202527.7027.7227.6727.6727.670.55%214
Nov 25, 202527.3427.5127.3427.5127.511.57%184
Nov 24, 202526.9727.0926.9527.0927.092.04%2,591
Nov 21, 202526.1126.5526.0926.5526.552.01%3,239
Nov 20, 202526.3726.3726.0226.0226.02-1.93%242
Nov 19, 202526.5426.5426.5426.5426.540.37%10
Nov 18, 202526.4426.4426.4426.4426.44-0.34%66
Nov 17, 202527.0127.0226.5326.5326.53-1.77%1,535
Nov 14, 202526.9627.2126.9627.0127.01-0.17%1,552
Nov 13, 202527.3927.3927.0527.0527.05-2.56%1,506
Nov 12, 202527.7827.8027.7627.7627.76-0.13%1,280
Nov 11, 202527.8327.8827.8027.8027.80-0.21%1,034
Nov 10, 202527.6827.9127.6827.8627.860.73%2,516
Nov 7, 202527.6727.6727.6627.6627.66-0.79%1,088
Nov 6, 202527.7527.9027.7527.8827.88-2.25%1,377
Nov 5, 202528.6228.6528.5228.5228.520.83%931
Nov 4, 202528.3328.3328.2928.2928.28-1.57%174
Nov 3, 202528.7428.7428.7428.7428.730.70%75
Oct 31, 202528.6328.6328.5428.5428.54-0.03%3,113
Oct 30, 202528.6328.7028.5428.5428.54-0.67%2,362
Oct 29, 202528.9528.9528.7428.7428.74-0.26%215
Oct 28, 202528.8028.8928.7828.8128.81-1.27%1,804
Oct 27, 202529.2829.2829.1729.1829.180.83%1,090
Oct 24, 202529.0629.0628.9428.9428.940.44%3,923
Oct 23, 202528.8228.8228.8228.8228.821.90%11
Oct 22, 202528.2028.2828.2028.2828.28-0.94%118
Oct 21, 202528.5528.5528.5528.5528.55-0.37%67
Oct 20, 202528.6328.6528.6328.6528.651.10%402
Oct 17, 202528.3428.3428.3428.3428.340.10%105
Oct 16, 202528.3128.3128.3128.3128.31-0.86%56
Oct 15, 202528.5628.5628.5628.5628.560.31%149
Oct 14, 202528.4328.4728.4228.4728.471.03%2,489
Oct 13, 202527.9528.1827.9528.1828.182.06%747