StockSnips AI-Powered Sen US ALL Cp ETF (NEWZ)
26.70
+0.03
(+0.12%)
USD |
NASDAQ |
May 17, 16:00
NEWZ Price: 26.70 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 26.68 | 26.70 | 26.64 | 26.70 | 499.00 |
May 16, 2024 | 26.61 | 26.68 | 26.61 | 26.67 | 3123.00 |
May 15, 2024 | 26.39 | 26.47 | 26.39 | 26.47 | 309.00 |
May 14, 2024 | 26.09 | 26.23 | 26.08 | 26.23 | 5062.00 |
May 13, 2024 | 26.17 | 26.17 | 26.04 | 26.04 | 1337.00 |
May 10, 2024 | 26.18 | 26.18 | 25.96 | 26.01 | 8558.00 |
May 09, 2024 | 25.95 | 26.03 | 25.94 | 25.98 | 79183.00 |
May 08, 2024 | 25.64 | 25.70 | 25.64 | 25.70 | 523.00 |
May 07, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 11.00 |
May 06, 2024 | 25.54 | 25.63 | 25.54 | 25.62 | 998.00 |
May 03, 2024 | 25.33 | 25.43 | 25.32 | 25.38 | 55921.00 |
May 02, 2024 | 24.88 | 24.98 | 24.82 | 24.98 | 1605.00 |
May 01, 2024 | 24.71 | 24.94 | 24.67 | 24.67 | 1484.00 |
Apr 30, 2024 | 25.00 | 25.00 | 24.68 | 24.68 | 2129.00 |
Apr 29, 2024 | 25.00 | 25.04 | 24.92 | 24.98 | 5074.00 |
Apr 26, 2024 | 25.02 | 25.03 | 24.86 | 24.89 | 105904.0 |
Apr 25, 2024 | 24.86 | 24.98 | 24.85 | 24.98 | 1476.00 |
Apr 24, 2024 | 25.11 | 25.11 | 24.91 | 25.05 | 1260.00 |
Apr 23, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 143.00 |
Apr 22, 2024 | 24.75 | 24.79 | 24.72 | 24.79 | 1515.00 |
Apr 19, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 47.00 |
Apr 18, 2024 | 24.56 | 24.56 | 24.50 | 24.50 | 242.00 |
Apr 17, 2024 | 24.49 | 24.49 | 24.35 | 24.41 | 4291.00 |
Apr 16, 2024 | 24.50 | 24.61 | 24.46 | 24.55 | 8287.00 |
Apr 15, 2024 | 24.96 | 24.96 | 24.54 | 24.54 | 1677.00 |
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
26.70
Maximum
May 17 2024
25.31
Average
25.01
Median