StockSnips AI-Powered Sen US ALL Cp ETF (NEWZ)
27.73
+0.13
(+0.46%)
USD |
NASDAQ |
Nov 04, 16:00
NEWZ Price: 27.73 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 27.75 | 27.75 | 27.73 | 27.73 | 531.00 |
| Nov 01, 2024 | 27.74 | 27.76 | 27.60 | 27.60 | 31292.00 |
| Oct 31, 2024 | 27.60 | 27.60 | 27.51 | 27.51 | 308.00 |
| Oct 30, 2024 | 28.02 | 28.02 | 27.87 | 27.87 | 3173.00 |
| Oct 29, 2024 | 28.15 | 28.15 | 28.09 | 28.09 | 425.00 |
| Oct 28, 2024 | 28.15 | 28.15 | 28.09 | 28.09 | 659.00 |
| Oct 25, 2024 | 28.27 | 28.27 | 28.04 | 28.04 | 793.00 |
| Oct 24, 2024 | 28.41 | 28.41 | 28.28 | 28.35 | 434.00 |
| Oct 23, 2024 | 28.29 | 28.29 | 28.09 | 28.09 | 4820.00 |
| Oct 22, 2024 | 28.47 | 28.48 | 28.42 | 28.42 | 1004.00 |
| Oct 21, 2024 | 28.72 | 28.72 | 28.62 | 28.62 | 2305.00 |
| Oct 18, 2024 | 28.87 | 28.87 | 28.77 | 28.77 | 505.00 |
| Oct 17, 2024 | 28.95 | 28.98 | 28.89 | 28.89 | 41497.00 |
| Oct 16, 2024 | 28.92 | 28.94 | 28.92 | 28.94 | 929.00 |
| Oct 15, 2024 | 28.94 | 28.95 | 28.78 | 28.80 | 1053.00 |
| Oct 14, 2024 | 28.77 | 28.91 | 28.77 | 28.91 | 1672.00 |
| Oct 11, 2024 | 28.66 | 28.67 | 28.66 | 28.67 | 202.00 |
| Oct 10, 2024 | 28.37 | 28.42 | 28.37 | 28.42 | 1231.00 |
| Oct 09, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 7.000 |
| Oct 08, 2024 | 28.17 | 28.26 | 28.17 | 28.26 | 262.00 |
| Oct 07, 2024 | 28.06 | 28.06 | 27.82 | 27.85 | 992.00 |
| Oct 04, 2024 | 28.07 | 28.25 | 28.07 | 28.25 | 3585.00 |
| Oct 03, 2024 | 27.91 | 27.91 | 27.87 | 27.87 | 163.00 |
| Oct 02, 2024 | 28.01 | 28.10 | 28.01 | 28.04 | 225.00 |
| Oct 01, 2024 | 28.01 | 28.07 | 28.01 | 28.04 | 634.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.41
Minimum
Apr 17 2024
28.94
Maximum
Oct 16 2024
26.69
Average
26.54
Median
Jul 15 2024