StockSnips AI-Powered Sentiment US All Cap ETF (NEWZ)
NASDAQ: NEWZ · Real-Time Price · USD
27.51
-0.07 (-0.24%)
At close: Dec 5, 2025, 4:00 PM EST
27.51
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
NEWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | - | -0.24% | 55 |
| Dec 4, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.48% | 13 |
| Dec 3, 2025 | 27.48 | 27.48 | 27.42 | 27.45 | 27.45 | -0.06% | 615 |
| Dec 2, 2025 | 27.57 | 27.61 | 27.47 | 27.47 | 27.47 | -0.12% | 9,598 |
| Dec 1, 2025 | 27.65 | 27.68 | 27.50 | 27.50 | 27.50 | -1.23% | 3,363 |
| Nov 28, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.64% | 9 |
| Nov 26, 2025 | 27.70 | 27.72 | 27.67 | 27.67 | 27.67 | 0.55% | 214 |
| Nov 25, 2025 | 27.34 | 27.51 | 27.34 | 27.51 | 27.51 | 1.57% | 184 |
| Nov 24, 2025 | 26.97 | 27.09 | 26.95 | 27.09 | 27.09 | 2.04% | 2,591 |
| Nov 21, 2025 | 26.11 | 26.55 | 26.09 | 26.55 | 26.55 | 2.01% | 3,239 |
| Nov 20, 2025 | 26.37 | 26.37 | 26.02 | 26.02 | 26.02 | -1.93% | 242 |
| Nov 19, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.37% | 10 |
| Nov 18, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.34% | 66 |
| Nov 17, 2025 | 27.01 | 27.02 | 26.53 | 26.53 | 26.53 | -1.77% | 1,535 |
| Nov 14, 2025 | 26.96 | 27.21 | 26.96 | 27.01 | 27.01 | -0.17% | 1,552 |
| Nov 13, 2025 | 27.39 | 27.39 | 27.05 | 27.05 | 27.05 | -2.56% | 1,506 |
| Nov 12, 2025 | 27.78 | 27.80 | 27.76 | 27.76 | 27.76 | -0.13% | 1,280 |
| Nov 11, 2025 | 27.83 | 27.88 | 27.80 | 27.80 | 27.80 | -0.21% | 1,034 |
| Nov 10, 2025 | 27.68 | 27.91 | 27.68 | 27.86 | 27.86 | 0.73% | 2,516 |
| Nov 7, 2025 | 27.67 | 27.67 | 27.66 | 27.66 | 27.66 | -0.79% | 1,088 |
| Nov 6, 2025 | 27.75 | 27.90 | 27.75 | 27.88 | 27.88 | -2.25% | 1,377 |
| Nov 5, 2025 | 28.62 | 28.65 | 28.52 | 28.52 | 28.52 | 0.83% | 931 |
| Nov 4, 2025 | 28.33 | 28.33 | 28.29 | 28.29 | 28.28 | -1.57% | 174 |
| Nov 3, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.73 | 0.70% | 75 |
| Oct 31, 2025 | 28.63 | 28.63 | 28.54 | 28.54 | 28.54 | -0.03% | 3,113 |
| Oct 30, 2025 | 28.63 | 28.70 | 28.54 | 28.54 | 28.54 | -0.67% | 2,362 |
| Oct 29, 2025 | 28.95 | 28.95 | 28.74 | 28.74 | 28.74 | -0.26% | 215 |
| Oct 28, 2025 | 28.80 | 28.89 | 28.78 | 28.81 | 28.81 | -1.27% | 1,804 |
| Oct 27, 2025 | 29.28 | 29.28 | 29.17 | 29.18 | 29.18 | 0.83% | 1,090 |
| Oct 24, 2025 | 29.06 | 29.06 | 28.94 | 28.94 | 28.94 | 0.44% | 3,923 |
| Oct 23, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1.90% | 11 |
| Oct 22, 2025 | 28.20 | 28.28 | 28.20 | 28.28 | 28.28 | -0.94% | 118 |
| Oct 21, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.37% | 67 |
| Oct 20, 2025 | 28.63 | 28.65 | 28.63 | 28.65 | 28.65 | 1.10% | 402 |
| Oct 17, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.10% | 105 |
| Oct 16, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.86% | 56 |
| Oct 15, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.31% | 149 |
| Oct 14, 2025 | 28.43 | 28.47 | 28.42 | 28.47 | 28.47 | 1.03% | 2,489 |
| Oct 13, 2025 | 27.95 | 28.18 | 27.95 | 28.18 | 28.18 | 2.06% | 747 |
| Oct 10, 2025 | 27.90 | 27.90 | 27.61 | 27.61 | 27.61 | -2.97% | 441 |
| Oct 9, 2025 | 28.37 | 28.46 | 28.37 | 28.46 | 28.46 | -0.28% | 373 |
| Oct 8, 2025 | 28.34 | 28.54 | 28.34 | 28.54 | 28.54 | 1.18% | 1,478 |
| Oct 7, 2025 | 28.37 | 28.37 | 28.21 | 28.21 | 28.21 | -0.66% | 123 |
| Oct 6, 2025 | 28.45 | 28.50 | 28.39 | 28.39 | 28.39 | 0.17% | 2,682 |
| Oct 3, 2025 | 28.37 | 28.52 | 28.35 | 28.35 | 28.35 | -0.13% | 1,548 |
| Oct 2, 2025 | 28.32 | 28.42 | 28.32 | 28.38 | 28.38 | - | 9,998 |
| Oct 1, 2025 | 28.35 | 28.39 | 28.22 | 28.38 | 28.38 | -0.74% | 6,327 |
| Sep 30, 2025 | 28.57 | 28.60 | 28.46 | 28.60 | 28.60 | 0.14% | 963 |
| Sep 29, 2025 | 28.61 | 28.61 | 28.53 | 28.56 | 28.56 | 0.12% | 1,564 |
| Sep 26, 2025 | 28.30 | 28.52 | 28.30 | 28.52 | 28.51 | 0.93% | 413 |
| Sep 25, 2025 | 28.20 | 28.26 | 28.17 | 28.26 | 28.25 | -0.77% | 1,712 |
| Sep 24, 2025 | 28.52 | 28.52 | 28.48 | 28.48 | 28.46 | -0.24% | 363 |
| Sep 23, 2025 | 28.69 | 28.69 | 28.55 | 28.55 | 28.53 | -0.12% | 4,644 |
| Sep 22, 2025 | 28.52 | 28.58 | 28.50 | 28.58 | 28.57 | 0.05% | 2,752 |
| Sep 19, 2025 | 28.56 | 28.57 | 28.50 | 28.57 | 28.55 | -0.27% | 9,403 |
| Sep 18, 2025 | 28.57 | 28.64 | 28.57 | 28.64 | 28.63 | 0.53% | 446 |
| Sep 17, 2025 | 28.53 | 28.55 | 28.47 | 28.49 | 28.48 | 0.29% | 2,338 |
| Sep 16, 2025 | 28.47 | 28.47 | 28.41 | 28.41 | 28.40 | -0.21% | 161 |
| Sep 15, 2025 | 28.56 | 28.56 | 28.47 | 28.47 | 28.46 | 0.14% | 350 |
| Sep 12, 2025 | 28.48 | 28.48 | 28.43 | 28.43 | 28.42 | -0.98% | 1,541 |
| Sep 11, 2025 | 28.45 | 28.71 | 28.45 | 28.71 | 28.70 | 1.23% | 974 |
| Sep 10, 2025 | 28.51 | 28.51 | 28.33 | 28.36 | 28.35 | -1.43% | 3,267 |
| Sep 9, 2025 | 28.67 | 28.77 | 28.67 | 28.77 | 28.76 | 0.37% | 1,969 |
| Sep 8, 2025 | 28.70 | 28.70 | 28.61 | 28.66 | 28.65 | 0.02% | 2,619 |
| Sep 5, 2025 | 28.52 | 28.66 | 28.49 | 28.66 | 28.65 | -0.06% | 1,768 |
| Sep 4, 2025 | 28.56 | 28.67 | 28.56 | 28.67 | 28.66 | 0.57% | 2,121 |
| Sep 3, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.50 | -0.05% | 69 |
| Sep 2, 2025 | 28.49 | 28.55 | 28.49 | 28.53 | 28.51 | -0.70% | 283 |
| Aug 29, 2025 | 28.72 | 28.73 | 28.71 | 28.73 | 28.72 | -0.82% | 335 |
| Aug 28, 2025 | 28.91 | 28.97 | 28.91 | 28.97 | 28.95 | 0.37% | 193 |
| Aug 27, 2025 | 28.79 | 28.86 | 28.79 | 28.86 | 28.85 | 0.40% | 769 |
| Aug 26, 2025 | 28.56 | 28.75 | 28.56 | 28.75 | 28.73 | 0.64% | 872 |
| Aug 25, 2025 | 28.63 | 28.63 | 28.56 | 28.56 | 28.55 | -0.01% | 1,317 |
| Aug 22, 2025 | 28.64 | 28.75 | 28.57 | 28.57 | 28.55 | 1.22% | 666 |
| Aug 21, 2025 | 28.19 | 28.26 | 28.19 | 28.22 | 28.21 | -0.05% | 736 |
| Aug 20, 2025 | 28.04 | 28.24 | 28.01 | 28.24 | 28.22 | 0.08% | 4,802 |
| Aug 19, 2025 | 28.33 | 28.33 | 28.16 | 28.21 | 28.20 | -0.55% | 2,819 |
| Aug 18, 2025 | 28.40 | 28.40 | 28.34 | 28.37 | 28.36 | 0.14% | 438 |
| Aug 15, 2025 | 28.28 | 28.33 | 28.28 | 28.33 | 28.32 | 0.27% | 490 |
| Aug 14, 2025 | 28.15 | 28.26 | 28.15 | 28.26 | 28.24 | 0.26% | 109 |
| Aug 13, 2025 | 27.92 | 28.18 | 27.92 | 28.18 | 28.17 | 1.37% | 172,793 |
| Aug 12, 2025 | 27.50 | 27.82 | 27.49 | 27.80 | 27.79 | 1.46% | 8,343 |
| Aug 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.39 | -0.95% | 8 |
| Aug 8, 2025 | 27.57 | 27.67 | 27.53 | 27.67 | 27.65 | 0.84% | 5,176 |
| Aug 7, 2025 | 27.47 | 27.47 | 27.28 | 27.44 | 27.42 | -0.52% | 524 |
| Aug 6, 2025 | 27.48 | 27.58 | 27.48 | 27.58 | 27.57 | 1.06% | 18,599 |
| Aug 5, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.28 | -1.17% | 77 |
| Aug 4, 2025 | 27.55 | 27.61 | 27.50 | 27.61 | 27.60 | 2.24% | 5,545 |
| Aug 1, 2025 | 27.03 | 27.03 | 27.01 | 27.01 | 27.00 | -1.47% | 562 |
| Jul 31, 2025 | 28.07 | 28.07 | 27.41 | 27.41 | 27.40 | -0.88% | 580 |
| Jul 30, 2025 | 27.71 | 27.71 | 27.60 | 27.65 | 27.64 | -0.41% | 3,424 |
| Jul 29, 2025 | 27.72 | 27.77 | 27.72 | 27.77 | 27.76 | -0.91% | 590 |
| Jul 28, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.01 | 0.08% | 62 |
| Jul 25, 2025 | 28.01 | 28.04 | 28.00 | 28.00 | 27.99 | -0.17% | 692 |
| Jul 24, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.04 | -0.43% | 16 |
| Jul 23, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.16 | 1.03% | 8 |
| Jul 22, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.87 | -0.01% | 19 |
| Jul 21, 2025 | 27.94 | 27.94 | 27.89 | 27.89 | 27.87 | -0.03% | 473 |
| Jul 18, 2025 | 27.93 | 27.93 | 27.83 | 27.90 | 27.88 | 0.05% | 443 |
| Jul 17, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.87 | 0.64% | 36 |