MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEWTG — NewtekOne, Inc. 8.50% Fixed Rate Senior Notes due 2029
NasdaqNewtekOne, Inc. 8.50% Fixed Rate Senior Notes due 2029
$24.98
-0.00(-0.00%)
- O
- 25.00
- H
- 25.00
- L
- 24.89
- V
- 7.66K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.98
Period Return+2.25%
Period High$25.83
Period Low$24.00
Avg Daily Volume4.5K
Total Trading Days365
NEWTG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.00 | $25.00 | $24.89 | $24.98 | $-0.00 | +0.00% | 7,657 | $24.92 | $24.89 $25.00 |
| Oct 5, 2026 | $25.02 | $25.02 | $24.84 | $24.98 | $-0.12 | -0.48% | 11,888 | $24.96 | $24.84 $25.02 |
| Oct 2, 2026 | $25.13 | $25.13 | $25.03 | $25.10 | $-0.15 | -0.57% | 5,247 | $25.07 | $25.03 $25.13 |
| Oct 1, 2026 | $25.01 | $25.25 | $25.01 | $25.25 | +$0.07 | +0.28% | 1,008 | $25.15 | $25.01 $25.25 |
| Sep 30, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | $-0.06 | -0.22% | 375 | $25.18 | $25.18 $25.18 |
| Sep 29, 2026 | $25.03 | $25.23 | $25.03 | $25.23 | +$0.15 | +0.60% | 3,852 | $25.13 | $25.03 $25.23 |
| Sep 28, 2026 | $25.10 | $25.10 | $25.06 | $25.08 | $-0.15 | -0.59% | 1,100 | $25.07 | $25.06 $25.10 |
| Sep 25, 2026 | $25.11 | $25.23 | $25.01 | $25.23 | +$0.12 | +0.48% | 3,988 | $25.10 | $25.01 $25.23 |
| Sep 24, 2026 | $25.23 | $25.23 | $25.11 | $25.11 | $-0.02 | -0.08% | 739 | $25.17 | $25.11 $25.23 |
| Sep 23, 2026 | $25.25 | $25.25 | $25.13 | $25.13 | +$0.02 | +0.08% | 723 | $25.18 | $25.13 $25.25 |
| Sep 22, 2026 | $25.25 | $25.25 | $25.11 | $25.11 | $-0.14 | -0.55% | 709 | $25.17 | $25.11 $25.25 |
| Sep 21, 2026 | $25.25 | $25.25 | $25.20 | $25.25 | $-0.05 | -0.20% | 2,117 | $25.24 | $25.20 $25.25 |
| Sep 18, 2026 | $25.15 | $25.30 | $25.15 | $25.30 | +$0.10 | +0.40% | 923 | $25.26 | $25.15 $25.30 |
| Sep 17, 2026 | $25.11 | $25.27 | $25.10 | $25.20 | $-0.02 | -0.08% | 2,023 | $25.17 | $25.10 $25.27 |
| Sep 16, 2026 | $25.25 | $25.29 | $25.17 | $25.22 | $-0.08 | -0.32% | 4,129 | $25.22 | $25.17 $25.29 |
| Sep 15, 2026 | $25.25 | $25.30 | $25.25 | $25.30 | +$0.03 | +0.14% | 2,017 | $25.29 | $25.25 $25.30 |
| Sep 14, 2026 | $25.27 | $25.30 | $25.25 | $25.27 | +$0.11 | +0.44% | 3,212 | $25.27 | $25.25 $25.30 |
| Sep 11, 2026 | $25.20 | $25.27 | $25.16 | $25.16 | +$0.02 | +0.06% | 4,308 | $25.23 | $25.16 $25.27 |
| Sep 10, 2026 | $25.18 | $25.25 | $25.12 | $25.14 | $-0.04 | -0.16% | 4,330 | $25.20 | $25.12 $25.25 |
| Sep 9, 2026 | $25.18 | $25.28 | $25.18 | $25.18 | $-0.08 | -0.32% | 5,039 | $25.23 | $25.18 $25.28 |
| Sep 8, 2026 | $25.25 | $25.30 | $25.21 | $25.26 | +$0.05 | +0.20% | 1,391 | $25.26 | $25.21 $25.30 |
| Sep 4, 2026 | $25.20 | $25.25 | $25.20 | $25.21 | $-0.09 | -0.35% | 1,002 | $25.22 | $25.20 $25.25 |
| Sep 3, 2026 | $25.25 | $25.30 | $25.25 | $25.30 | +$0.07 | +0.29% | 459 | $25.27 | $25.25 $25.30 |
| Sep 2, 2026 | $25.21 | $25.25 | $25.20 | $25.23 | +$0.03 | +0.10% | 3,008 | $25.20 | $25.20 $25.25 |
| Sep 1, 2026 | $25.25 | $25.28 | $25.12 | $25.20 | $-0.14 | -0.53% | 5,959 | $25.20 | $25.12 $25.28 |
| Aug 31, 2026 | $25.36 | $25.80 | $25.13 | $25.34 | $-0.43 | -1.65% | 4,028 | $25.28 | $25.13 $25.80 |
| Aug 28, 2026 | $25.76 | $25.80 | $25.70 | $25.76 | +$0.06 | +0.23% | 3,491 | $25.72 | $25.70 $25.80 |
| Aug 27, 2026 | $25.80 | $25.80 | $25.70 | $25.70 | $-0.06 | -0.23% | 996 | $25.72 | $25.70 $25.80 |
| Aug 26, 2026 | $25.55 | $25.76 | $25.55 | $25.76 | +$0.07 | +0.27% | 3,564 | $25.67 | $25.55 $25.76 |
| Aug 25, 2026 | $25.68 | $25.69 | $25.68 | $25.69 | +$0.03 | +0.12% | 2,221 | $25.68 | $25.68 $25.69 |