StockSnips AI Powered Sentiment US All Cap ETF (NEWZ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.178635226867 | 27.99 | 28.37 | 27.99 | 1374 | 28.16375506 | SP |
| 4 | 0.67 | 2.44793569602 | 27.37 | 28.37 | 26.6819 | 1008 | 27.73796514 | SP |
| 12 | 1.99 | 7.63915547025 | 26.05 | 28.37 | 25.51 | 2070 | 26.57911978 | SP |
| 26 | 2.81 | 11.1375346809 | 25.23 | 28.37 | 24.35 | 5527 | 25.8803627 | SP |
| 52 | 2.81 | 11.1375346809 | 25.23 | 28.37 | 24.35 | 5527 | 25.8803627 | SP |
| 156 | 2.81 | 11.1375346809 | 25.23 | 28.37 | 24.35 | 5527 | 25.8803627 | SP |
| 260 | 2.81 | 11.1375346809 | 25.23 | 28.37 | 24.35 | 5527 | 25.8803627 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822100 | 28.04 | -0.21 | -0.74 | 28.3 | 28.3 | 28.01 | 632 |
| 1727735520 | 28.2494 | 0.12 | 0.42 | 28.17 | 28.2494 | 28.15 | 2741 |
| 1727476500 | 28.13 | -0.14 | -0.50 | 28.37 | 28.37 | 28.13 | 3068 |
| 1727390100 | 28.27 | 0.26 | 0.93 | 28.24 | 28.27 | 28.24 | 50 |
| 1727303700 | 28.0102 | -0.08 | -0.29 | 27.99 | 28.05 | 27.99 | 378 |
| 1727217300 | 28.0906 | 0.05 | 0.18 | 28.05 | 28.0906 | 28.04 | 512 |
| 1727130900 | 28.04 | 0.28 | 1.01 | 27.89 | 28.05 | 27.89 | 3719 |
| 1726871700 | 27.76 | 0.03 | 0.11 | 27.64 | 27.76 | 27.64 | 46 |
| 1726785300 | 27.73 | 0.27 | 0.98 | 27.73 | 27.73 | 27.73 | 245 |
| 1726698900 | 27.46 | -0.17 | -0.61 | 27.71 | 27.71 | 27.46 | 1510 |
| 1726612500 | 27.6287 | 0.01 | 0.03 | 27.6287 | 27.6287 | 27.6287 | 13 |
| 1726526100 | 27.62 | 0.11 | 0.41 | 27.48 | 27.62 | 27.48 | 1 |
| 1726266900 | 27.5084 | 0.2 | 0.72 | 27.45 | 27.52 | 27.45 | 797 |
| 1726180500 | 27.3127 | 0.09 | 0.35 | 27.22 | 27.3127 | 27.22 | 1843 |
| 1726094100 | 27.2178 | 0.22 | 0.83 | 27.16 | 27.2178 | 27.16 | 76 |
| 1726007700 | 26.9941 | 0.05 | 0.20 | 27.01 | 27.01 | 26.9941 | 21 |
| 1725921300 | 26.94 | 0.26 | 0.97 | 26.855 | 26.94 | 26.855 | 243 |
| 1725662100 | 26.6819 | -0.3 | -1.10 | 27.02 | 27.02 | 26.6819 | 39 |
| 1725575700 | 26.9783 | -0.12 | -0.45 | 26.985 | 26.985 | 26.9783 | 286 |
| 1725489300 | 27.1 | -0.52 | -1.89 | 27.37 | 27.37 | 27.09 | 3496 |
| 1725402900 | 27.6214 | -0.07 | -0.25 | 27.43 | 27.6214 | 27.19 | 438 |
| 1725057300 | 27.69 | 0.29 | 1.06 | 27.79 | 27.79 | 27.63 | 47 |
| 1724970900 | 27.4006 | 0.01 | 0.02 | 27.56 | 27.56 | 27.4006 | 212 |
| 1724884500 | 27.3951 | -0.27 | -0.96 | 27.36 | 27.44 | 27.3336 | 609 |
| 1724798100 | 27.661 | 0.13 | 0.48 | 27.49 | 27.661 | 27.44 | 641 |
| 1724711700 | 27.53 | -0.06 | -0.22 | 27.85 | 27.85 | 27.53 | 182 |
| 1724452500 | 27.59 | 0.33 | 1.21 | 27.45 | 27.59 | 27.45 | 41 |
| 1724366100 | 27.2612 | -0.12 | -0.45 | 27.4 | 27.45 | 27.2612 | 8339 |
| 1724279700 | 27.3857 | 0.29 | 1.05 | 27.23 | 27.39 | 27.23 | 188 |
| 1724193300 | 27.1002 | -0.14 | -0.51 | 27.2098 | 27.21 | 27.1002 | 1852 |
| 1724106900 | 27.24 | 0.35 | 1.30 | 26.96 | 27.24 | 26.96 | 2094 |
| 1723847700 | 26.89 | -0.07 | -0.27 | 26.92 | 26.92 | 26.89 | 254 |
| 1723761300 | 26.9627 | 0.31 | 1.17 | 26.9202 | 26.9627 | 26.9202 | 121 |
| 1723674900 | 26.65 | 0.05 | 0.20 | 26.95 | 26.95 | 26.57 | 30793 |
| 1723588500 | 26.5964 | 0.31 | 1.18 | 26.5964 | 26.5964 | 26.5964 | 0 |
| 1723502100 | 26.2855 | -0.01 | -0.04 | 26.42 | 26.42 | 26.2855 | 63 |
| 1723242900 | 26.2951 | -0.06 | -0.25 | 26.2951 | 26.2951 | 26.2951 | 5 |
| 1723156500 | 26.36 | 0.67 | 2.61 | 25.88 | 26.36 | 25.88 | 6113 |
| 1723070100 | 25.6895 | -0.29 | -1.12 | 26.12 | 26.16 | 25.6895 | 38981 |
| 1722983700 | 25.98 | 0.37 | 1.44 | 25.73 | 25.98 | 25.73 | 42 |
| 1722897300 | 25.6114 | -0.6 | -2.27 | 25.68 | 25.68 | 25.6114 | 281 |
| 1722638100 | 26.2069 | -0.49 | -1.85 | 26.23 | 26.23 | 26.2069 | 14 |
| 1722551700 | 26.7 | -0.2 | -0.74 | 26.95 | 26.95 | 26.58 | 3974 |
| 1722465300 | 26.9 | 0.34 | 1.29 | 26.87 | 26.92 | 26.87 | 597 |
| 1722378900 | 26.5566 | -0.1 | -0.39 | 26.71 | 26.71 | 26.52 | 518 |
| 1722292500 | 26.66 | 0.12 | 0.44 | 27.07 | 27.07 | 26.6 | 155 |
| 1722033300 | 26.5429 | 0.38 | 1.43 | 26.55 | 26.55 | 26.5429 | 166 |
| 1721946900 | 26.1677 | 0.06 | 0.24 | 26.4499 | 26.4499 | 26.1677 | 102 |
| 1721860500 | 26.106 | -0.33 | -1.27 | 26.11 | 26.11 | 26.106 | 161 |
| 1721774100 | 26.4406 | 0.33 | 1.28 | 26.4406 | 26.4406 | 26.4406 | 0 |
| 1721687700 | 26.1069 | 0 | 0.00 | 26.2 | 26.2 | 26.1069 | 26 |
| 1721428500 | 26.1069 | -0.13 | -0.51 | 26.28 | 26.28 | 26.1069 | 230 |
| 1721342100 | 26.2416 | -0.3 | -1.13 | 26.72 | 26.72 | 26.2416 | 324 |
| 1721255700 | 26.5428 | -0.38 | -1.43 | 27.18 | 27.18 | 26.52 | 1955 |
| 1721169300 | 26.9268 | 0.39 | 1.46 | 26.76 | 26.9268 | 26.76 | 1152 |
| 1721082900 | 26.5394 | 0 | 0.02 | 26.75 | 26.75 | 26.52 | 412 |
| 1720823700 | 26.535 | 0.28 | 1.05 | 26.535 | 26.535 | 26.535 | 173 |
| 1720737300 | 26.2584 | 0.21 | 0.80 | 26.34 | 26.34 | 26.2584 | 392 |
| 1720650900 | 26.05 | 0.17 | 0.67 | 26.05 | 26.05 | 26.05 | 105 |
| 1720564500 | 25.8763 | -0.13 | -0.49 | 25.8842 | 25.91 | 25.8763 | 200 |
| 1720478100 | 26.0045 | 0.01 | 0.04 | 25.975 | 26.0045 | 25.975 | 354 |
| 1720218900 | 25.9947 | -0.03 | -0.10 | 26.17 | 26.17 | 25.87 | 1460 |
| 1720040640 | 26.0209 | 0.02 | 0.08 | 26.0209 | 26.0209 | 26.0209 | 59 |
| 1719959700 | 26.0002 | 0.02 | 0.08 | 26.0002 | 26.0002 | 26.0002 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
