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%
NEWTI — NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028
NasdaqNewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028
$25.00
+0.05(+0.20%)
- O
- 25.00
- H
- 25.00
- L
- 24.35
- V
- 6.59K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.00
Period Return+2.04%
Period High$25.82
Period Low$24.35
Avg Daily Volume2.3K
Total Trading Days365
NEWTI — Historical OHLCV Price & Volume Table
Apr 14, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.00 | $25.00 | $24.35 | $25.00 | +$0.05 | +0.20% | 6,586 | $24.75 | $24.35 $25.00 |
| Oct 5, 2026 | $25.06 | $25.10 | $24.95 | $24.95 | $-0.15 | -0.60% | 4,625 | $25.03 | $24.95 $25.10 |
| Oct 2, 2026 | $25.20 | $25.20 | $25.10 | $25.10 | $-0.06 | -0.24% | 2,134 | $25.14 | $25.10 $25.20 |
| Sep 30, 2026 | $25.16 | $25.17 | $25.16 | $25.16 | +$0.11 | +0.44% | 760 | $25.16 | $25.16 $25.17 |
| Sep 29, 2026 | $25.03 | $25.05 | $25.00 | $25.05 | +$0.00 | +0.00% | 611 | $25.04 | $25.00 $25.05 |
| Sep 28, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | $-0.10 | -0.40% | 241 | $25.05 | $25.05 $25.05 |
| Sep 25, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | $-0.01 | -0.03% | 561 | $25.14 | $25.15 $25.15 |
| Sep 24, 2026 | $25.19 | $25.26 | $25.16 | $25.16 | $-0.07 | -0.27% | 3,384 | $25.19 | $25.16 $25.26 |
| Sep 23, 2026 | $25.15 | $25.23 | $25.15 | $25.23 | +$0.18 | +0.70% | 716 | $25.21 | $25.15 $25.23 |
| Sep 22, 2026 | $25.12 | $25.22 | $25.05 | $25.05 | $-0.21 | -0.83% | 2,468 | $25.12 | $25.05 $25.22 |
| Sep 21, 2026 | $25.26 | $25.26 | $25.11 | $25.26 | +$0.08 | +0.33% | 2,367 | $25.18 | $25.11 $25.26 |
| Sep 18, 2026 | $25.25 | $25.25 | $25.18 | $25.18 | +$0.00 | +0.00% | 879 | $25.18 | $25.18 $25.25 |
| Sep 17, 2026 | $25.19 | $25.19 | $25.05 | $25.18 | $-0.07 | -0.29% | 784 | $25.16 | $25.05 $25.19 |
| Sep 16, 2026 | $25.25 | $25.25 | $25.05 | $25.25 | +$0.01 | +0.04% | 5,562 | $25.11 | $25.05 $25.25 |
| Sep 15, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | +$0.18 | +0.72% | 244 | $25.18 | $25.24 $25.24 |
| Sep 14, 2026 | $25.16 | $25.16 | $25.06 | $25.06 | $-0.18 | -0.71% | 937 | $25.14 | $25.06 $25.16 |
| Sep 11, 2026 | $25.25 | $25.25 | $25.24 | $25.24 | $-0.01 | -0.04% | 208 | $25.24 | $25.24 $25.25 |
| Sep 10, 2026 | $25.22 | $25.25 | $25.10 | $25.25 | +$0.13 | +0.50% | 1,008 | $25.20 | $25.10 $25.25 |
| Sep 9, 2026 | $25.19 | $25.25 | $25.13 | $25.13 | $-0.01 | -0.04% | 1,028 | $25.17 | $25.13 $25.25 |
| Sep 8, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | $-0.06 | -0.22% | 231 | $25.13 | $25.14 $25.14 |
| Sep 4, 2026 | $25.20 | $25.20 | $25.19 | $25.19 | $-0.13 | -0.49% | 3,911 | $25.20 | $25.19 $25.20 |
| Sep 3, 2026 | $25.28 | $25.33 | $25.28 | $25.32 | +$0.10 | +0.40% | 1,832 | $25.30 | $25.28 $25.33 |
| Sep 2, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +$0.02 | +0.06% | 302 | $25.19 | $25.22 $25.22 |
| Sep 1, 2026 | $25.20 | $25.20 | $25.05 | $25.20 | +$0.08 | +0.31% | 5,522 | $25.15 | $25.05 $25.20 |
| Aug 31, 2026 | $25.29 | $25.29 | $25.12 | $25.12 | $-0.56 | -2.17% | 1,695 | $25.29 | $25.12 $25.29 |
| Aug 28, 2026 | $25.63 | $25.68 | $25.63 | $25.68 | +$0.05 | +0.18% | 378 | $25.66 | $25.63 $25.68 |
| Aug 27, 2026 | $25.64 | $25.64 | $25.64 | $25.64 | $-0.06 | -0.25% | 122 | $25.63 | $25.64 $25.64 |
| Aug 26, 2026 | $25.70 | $25.70 | $25.56 | $25.70 | +$0.02 | +0.08% | 5,253 | $25.67 | $25.56 $25.70 |
| Aug 25, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | +$0.09 | +0.35% | 295 | $25.69 | $25.68 $25.68 |
| Aug 24, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | +$0.00 | +0.00% | 289 | $25.60 | $25.59 $25.59 |