StockSnips AI Powered Sentiment US All Cap ETF (NEWZ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0051 | 0.0171140939597 | 29.8 | 30.74 | 29.8 | 1103 | 30.10302693 | SP |
| 4 | 1.6751 | 5.95485247067 | 28.13 | 30.74 | 28.0939 | 1154 | 29.75599122 | SP |
| 12 | 1.2851 | 4.50596072931 | 28.52 | 30.74 | 27.78 | 4814 | 29.1671216 | SP |
| 26 | 3.3851 | 12.8126419379 | 26.42 | 30.74 | 26.2855 | 4700 | 28.80171694 | SP |
| 52 | 4.5751 | 18.1335711455 | 25.23 | 30.74 | 24.35 | 5670 | 27.27285843 | SP |
| 156 | 4.5751 | 18.1335711455 | 25.23 | 30.74 | 24.35 | 5670 | 27.27285843 | SP |
| 260 | 4.5751 | 18.1335711455 | 25.23 | 30.74 | 24.35 | 5670 | 27.27285843 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 29.8051 | -0.31 | -1.05 | 29.84 | 29.86 | 29.8051 | 431 |
| 1739230500 | 30.12 | 0.04 | 0.13 | 30.64 | 30.64 | 30.04 | 1512 |
| 1738971300 | 30.08 | -0.1 | -0.33 | 30.74 | 30.74 | 30.05 | 2669 |
| 1738884900 | 30.1807 | -0.12 | -0.39 | 30.25 | 30.25 | 30.1807 | 205 |
| 1738798500 | 30.3 | 0.33 | 1.10 | 29.99 | 30.3 | 29.99 | 415 |
| 1738712100 | 29.97 | 0.23 | 0.79 | 29.95 | 29.975 | 29.95 | 411 |
| 1738625700 | 29.7357 | -0.02 | -0.08 | 29.38 | 29.7357 | 29.38 | 812 |
| 1738366500 | 29.76 | -0.42 | -1.39 | 30.13 | 30.1598 | 29.76 | 693 |
| 1738280100 | 30.18 | 0.54 | 1.82 | 29.78 | 30.18 | 29.78 | 4329 |
| 1738193700 | 29.64 | -0.18 | -0.60 | 30.29 | 30.29 | 29.64 | 717 |
| 1738107300 | 29.8203 | 0.31 | 1.05 | 29.79 | 29.88 | 29.79 | 286 |
| 1738020900 | 29.51 | -0.32 | -1.09 | 29.9 | 29.9 | 29.473 | 2352 |
| 1737761700 | 29.8339 | 0.06 | 0.21 | 29.8 | 29.8339 | 29.8 | 471 |
| 1737675300 | 29.77 | 0 | 0.00 | 29.77 | 29.77 | 29.77 | 0 |
| 1737588900 | 29.77 | 0.19 | 0.64 | 30.18 | 30.18 | 29.67 | 2377 |
| 1737502500 | 29.58 | 0.62 | 2.14 | 29.63 | 29.63 | 29.31 | 398 |
| 1737156900 | 28.96 | 0.17 | 0.60 | 29.03 | 29.03 | 28.96 | 720 |
| 1737070500 | 28.786 | 0.2 | 0.69 | 28.76 | 28.95 | 28.76 | 479 |
| 1736984100 | 28.5879 | 0.33 | 1.16 | 28.58 | 28.5879 | 28.43 | 707 |
| 1736897700 | 28.26 | 0.29 | 1.04 | 28.13 | 28.26 | 28.0939 | 820 |
| 1736811300 | 27.97 | -0.33 | -1.17 | 27.86 | 27.97 | 27.78 | 1549 |
| 1736552100 | 28.3 | -0.32 | -1.12 | 28.33 | 28.34 | 28.27 | 371 |
| 1736379300 | 28.62 | 0.11 | 0.37 | 28.4638 | 28.63 | 28.4638 | 1116 |
| 1736292900 | 28.5137 | -0.21 | -0.72 | 28.93 | 28.93 | 28.48 | 460 |
| 1736206500 | 28.72 | 0.06 | 0.21 | 28.82 | 28.85 | 28.65 | 12165 |
| 1735947300 | 28.66 | 0.35 | 1.24 | 28.4 | 28.66 | 28.4 | 1679 |
| 1735860900 | 28.31 | -0.09 | -0.32 | 28.65 | 28.66 | 28.26 | 2249 |
| 1735688100 | 28.4 | -0.14 | -0.49 | 29.06 | 29.06 | 28.33 | 2303 |
| 1735601700 | 28.54 | -0.26 | -0.91 | 28.505 | 28.62 | 28.25 | 2170 |
| 1735342500 | 28.8019 | -0.27 | -0.92 | 28.821 | 29.07 | 28.66 | 59306 |
| 1735256100 | 29.07 | 0 | 0.00 | 28.96 | 29.14 | 28.96 | 32690 |
| 1735077840 | 29.07 | 0.2 | 0.69 | 28.86 | 29.12 | 28.835 | 898 |
| 1734996900 | 28.87 | -0.11 | -0.38 | 29.33 | 29.33 | 28.81 | 4721 |
| 1734737700 | 28.98 | 0.12 | 0.42 | 29.17 | 29.17 | 28.98 | 2654 |
| 1734651300 | 28.86 | 0.3 | 1.05 | 28.7 | 28.86 | 28.7 | 1736 |
| 1734564900 | 28.56 | -1.01 | -3.42 | 29.4281 | 29.45 | 28.56 | 3334 |
| 1734478500 | 29.57 | 0.07 | 0.24 | 29.53 | 29.67 | 29.53 | 5537 |
| 1734392100 | 29.5 | -0.06 | -0.20 | 29.7412 | 29.7412 | 29.5 | 6330 |
| 1734132900 | 29.56 | -0.38 | -1.27 | 29.826 | 29.826 | 29.56 | 492 |
| 1734046500 | 29.94 | 0.11 | 0.36 | 29.83 | 29.94 | 29.83 | 948 |
| 1733960100 | 29.8334 | 0.26 | 0.89 | 29.834 | 29.87 | 29.8334 | 944 |
| 1733873700 | 29.57 | -0.19 | -0.64 | 29.59 | 29.63 | 29.57 | 198 |
| 1733787300 | 29.76 | -0.38 | -1.26 | 30.06 | 30.06 | 29.76 | 629 |
| 1733528100 | 30.14 | 0.34 | 1.14 | 30.19 | 30.19 | 30.11 | 2965 |
| 1733441700 | 29.8 | -0.33 | -1.09 | 30.04 | 30.08 | 29.8 | 4199 |
| 1733355300 | 30.1291 | 0.32 | 1.07 | 30.0104 | 30.1291 | 30.01 | 2043 |
| 1733268900 | 29.81 | 0.03 | 0.10 | 29.635 | 29.81 | 29.635 | 1044 |
| 1733182500 | 29.78 | -0.06 | -0.20 | 29.77 | 29.84 | 29.73 | 3253 |
| 1732917840 | 29.84 | 0.14 | 0.47 | 29.76 | 29.87 | 29.76 | 679 |
| 1732750500 | 29.7 | -0.21 | -0.72 | 29.9 | 29.9 | 29.66 | 21503 |
| 1732664100 | 29.9147 | 0.18 | 0.62 | 29.74 | 29.9147 | 29.7099 | 20449 |
| 1732577700 | 29.73 | 0.17 | 0.58 | 29.77 | 29.77 | 29.72 | 734 |
| 1732318500 | 29.56 | 0.12 | 0.42 | 29.53 | 29.56 | 29.5 | 1302 |
| 1732232100 | 29.4352 | 0.48 | 1.64 | 29.26 | 29.5 | 29.26 | 2739 |
| 1732145700 | 28.96 | 0.24 | 0.84 | 28.66 | 28.96 | 28.66 | 8168 |
| 1732059300 | 28.72 | 0.01 | 0.03 | 28.5 | 28.74 | 28.47 | 28442 |
| 1731972900 | 28.71 | -0.04 | -0.14 | 28.8 | 28.84 | 28.69 | 2024 |
| 1731713700 | 28.75 | -0.42 | -1.44 | 28.89 | 28.89 | 28.75 | 2229 |
| 1731627300 | 29.1708 | -0.67 | -2.24 | 29.6 | 29.6 | 29.1708 | 140661 |
| 1731540900 | 29.84 | 0.02 | 0.07 | 29.88 | 29.91 | 29.72 | 7044 |
| 1731454500 | 29.82 | 0.12 | 0.42 | 29.82 | 29.82 | 29.82 | 78 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
