Skip to main content

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

28.73 -0.24 (-0.82%)
Official Closing Price Updated: 4:15 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 28.72 28.73 28.71 28.73 335 -0.24(-0.82%)
Aug 28, 2025 28.91 28.97 28.91 28.97 193 +0.11(+0.37%)
Aug 27, 2025 28.79 28.86 28.79 28.86 769 +0.11(+0.40%)
Aug 26, 2025 28.56 28.74 28.56 28.74 872 +0.18(+0.64%)
Aug 25, 2025 28.63 28.63 28.56 28.56 1,317 -0.00(-0.01%)
Aug 22, 2025 28.64 28.75 28.57 28.57 666 +0.34(+1.22%)
Aug 21, 2025 28.19 28.26 28.19 28.22 736 -0.01(-0.05%)
Aug 20, 2025 28.04 28.24 28.01 28.24 4,802 +0.02(+0.08%)
Aug 19, 2025 28.33 28.33 28.16 28.21 2,819 -0.16(-0.55%)
Aug 18, 2025 28.40 28.40 28.34 28.37 438 +0.04(+0.14%)
Aug 15, 2025 28.28 28.33 28.28 28.33 490 +0.08(+0.27%)
Aug 14, 2025 28.15 28.26 28.15 28.26 109 +0.07(+0.26%)
Aug 13, 2025 27.92 28.18 27.92 28.18 172,793 +0.38(+1.37%)
Aug 12, 2025 27.50 27.82 27.49 27.80 8,343 +0.40(+1.46%)
Aug 11, 2025 27.40 27.40 27.40 27.40 8 -0.26(-0.95%)
Aug 08, 2025 27.57 27.67 27.53 27.67 5,176 +0.23(+0.84%)
Aug 07, 2025 27.47 27.47 27.28 27.43 524 -0.14(-0.52%)
Aug 06, 2025 27.48 27.58 27.48 27.58 18,599 +0.29(+1.05%)
Aug 05, 2025 27.29 27.29 27.29 27.29 77 -0.32(-1.17%)
Aug 04, 2025 27.55 27.61 27.50 27.61 5,545 +0.61(+2.24%)
Aug 01, 2025 27.02 27.03 27.01 27.01 562 -0.40(-1.47%)
Jul 31, 2025 28.07 28.07 27.41 27.41 580 -0.24(-0.88%)
Jul 30, 2025 27.71 27.71 27.60 27.65 3,424 -0.11(-0.41%)
Jul 29, 2025 27.72 27.77 27.72 27.77 590 -0.25(-0.90%)
Jul 28, 2025 28.02 28.02 28.02 28.02 62 +0.02(+0.08%)
Jul 25, 2025 28.01 28.04 28.00 28.00 692 -0.05(-0.18%)
Jul 24, 2025 28.05 28.05 28.05 28.05 16 -0.12(-0.43%)
Jul 23, 2025 28.17 28.17 28.17 28.17 8 +0.29(+1.02%)
Jul 22, 2025 27.88 27.88 27.88 27.88 19 -0.00(-0.01%)
Jul 21, 2025 27.94 27.94 27.89 27.89 473 -0.01(-0.03%)
Jul 18, 2025 27.93 27.93 27.83 27.90 443 +0.01(+0.05%)
Jul 17, 2025 27.88 27.88 27.88 27.88 36 +0.18(+0.64%)
Jul 16, 2025 27.53 27.71 27.53 27.71 945 +0.17(+0.63%)
Jul 15, 2025 27.53 27.53 27.53 27.53 49 -0.26(-0.94%)
Jul 14, 2025 27.81 27.82 27.79 27.79 969 +0.20(+0.73%)
Jul 11, 2025 27.78 27.78 27.59 27.59 770 -0.42(-1.52%)
Jul 10, 2025 28.69 28.69 28.02 28.02 612 -0.26(-0.92%)
Jul 09, 2025 28.28 28.28 28.28 28.28 15 +0.12(+0.42%)
Jul 08, 2025 28.16 28.16 28.16 28.16 57 -0.14(-0.50%)
Jul 07, 2025 28.46 28.46 28.16 28.30 5,215 -0.13(-0.45%)
Jul 03, 2025 28.42 28.43 28.42 28.43 485 +0.40(+1.43%)
Jul 02, 2025 28.03 28.03 28.03 28.03 54 -0.21(-0.74%)
Jul 01, 2025 28.24 28.26 28.21 28.23 2,180 -0.21(-0.73%)
Jun 30, 2025 28.29 28.44 28.29 28.44 7,976 +0.23(+0.83%)
Jun 27, 2025 28.21 28.21 28.21 28.21 100 +0.20(+0.73%)
Jun 26, 2025 27.95 28.00 27.92 28.00 9,217 +0.20(+0.72%)
Jun 25, 2025 27.96 27.96 27.80 27.80 7,536 -0.31(-1.10%)
Jun 24, 2025 28.03 28.12 28.03 28.11 1,178 +0.26(+0.94%)
Jun 23, 2025 27.61 27.85 27.61 27.85 157 +0.25(+0.90%)
Jun 20, 2025 27.74 27.74 27.51 27.60 512 -0.11(-0.41%)
Jun 18, 2025 27.79 27.92 27.72 27.72 694 -0.11(-0.40%)
Jun 17, 2025 27.93 27.97 27.83 27.83 1,032 -0.15(-0.54%)
Jun 16, 2025 28.08 28.08 27.98 27.98 540 +0.29(+1.03%)
Jun 13, 2025 27.79 27.83 27.69 27.69 207 -0.26(-0.94%)
Jun 12, 2025 27.95 27.96 27.94 27.96 308 +0.02(+0.07%)
Jun 11, 2025 28.06 28.06 27.94 27.94 226 +0.01(+0.03%)
Jun 10, 2025 28.05 28.05 27.93 27.93 1,168 -0.17(-0.60%)
Jun 09, 2025 28.09 28.23 28.09 28.10 24,129 -0.28(-0.99%)
Jun 06, 2025 28.34 28.38 28.34 28.38 14,578 +0.17(+0.62%)
Jun 05, 2025 28.20 28.20 28.20 28.20 47 -0.02(-0.07%)
Jun 04, 2025 28.22 28.22 28.22 28.22 12 -0.05(-0.19%)
Jun 03, 2025 28.28 28.28 28.28 28.28 12 -0.00(-0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.