StockSnips AI-Powered Sen US ALL Cp ETF (NEWZ)
29.56
+0.12
(+0.42%)
USD |
NASDAQ |
Nov 22, 16:00
29.56
0.00 (0.00%)
After-Hours: 20:00
NEWZ Price: 29.56 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 29.53 | 29.56 | 29.50 | 29.56 | 1286.00 |
| Nov 21, 2024 | 29.26 | 29.50 | 29.26 | 29.44 | 2724.00 |
| Nov 20, 2024 | 28.66 | 28.91 | 28.66 | 28.96 | 7791.00 |
| Nov 19, 2024 | 28.50 | 28.74 | 28.47 | 28.72 | 28442.00 |
| Nov 18, 2024 | 28.76 | 28.84 | 28.69 | 28.71 | 1919.00 |
| Nov 15, 2024 | 28.89 | 28.89 | 28.75 | 28.75 | 2224.00 |
| Nov 14, 2024 | 29.60 | 29.60 | 29.18 | 29.17 | 140659.0 |
| Nov 13, 2024 | 29.90 | 29.91 | 29.72 | 29.84 | 7028.00 |
| Nov 12, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 0.000 |
| Nov 11, 2024 | 29.82 | 29.82 | 29.67 | 29.70 | 1231.00 |
| Nov 08, 2024 | 29.73 | 29.82 | 29.71 | 29.71 | 869.00 |
| Nov 07, 2024 | 29.13 | 29.27 | 29.13 | 29.27 | 1907.00 |
| Nov 06, 2024 | 28.78 | 28.94 | 28.78 | 28.94 | 1063.00 |
| Nov 05, 2024 | 27.96 | 28.12 | 27.96 | 28.11 | 1114.00 |
| 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 |
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
29.84
Maximum
Nov 13 2024
26.92
Average
26.66
Median
Jul 29 2024