NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028 (NEWTI) NASDAQ
25.38
+0.1451(+0.58%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.38
+0.1451(+0.58%)
Currency In USD
If you invested $1000 in NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028 (NEWTI) since IPO date, it would be worth $1,259.31 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,073.85, while $1000 invested 6 months ago would be worth $1,028.58. This corresponds to total returns of 25.93%, 7.38%, 2.86%, respectively, with annualized returns of 8.76%, 7.38%, 2.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 181 |
| June 01, 2026 | 25.05 | 25.23 | 25.23 | 25.23 | 25.05 | 3,597 |
| May 29, 2026 | 25.05 | 25.25 | 25.25 | 25.25 | 24.9 | 4,477 |
| May 28, 2026 | 25.42 | 25.55 | 25.55 | 25.55 | 25.42 | 1,142 |
| May 27, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.47 | 580 |
| May 26, 2026 | 25.4 | 25.46 | 25.46 | 25.46 | 25.4 | 5,951 |
| May 22, 2026 | 25.39 | 25.4 | 25.4 | 25.4 | 25.38 | 1,893 |
| May 21, 2026 | 25.31 | 25.4 | 25.4 | 25.41 | 25.31 | 1,873 |
| May 20, 2026 | 25.39 | 25.29 | 25.29 | 25.39 | 25.29 | 15,193 |
| May 19, 2026 | 25.45 | 25.42 | 25.42 | 25.45 | 25.31 | 2,205 |
| May 18, 2026 | 25.3 | 25.42 | 25.42 | 25.45 | 25.3 | 6,070 |
| May 15, 2026 | 25.34 | 25.44 | 25.44 | 25.44 | 25.34 | 658 |
| May 14, 2026 | 25.38 | 25.33 | 25.33 | 25.39 | 25.32 | 1,617 |
| May 13, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 198 |
| May 12, 2026 | 25.4 | 25.44 | 25.44 | 25.44 | 25.38 | 256 |
| May 11, 2026 | 25.38 | 25.45 | 25.45 | 25.45 | 25.38 | 333 |
| May 08, 2026 | 25.36 | 25.25 | 25.25 | 25.45 | 25.25 | 1,860 |
| May 07, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 200 |
| May 06, 2026 | 25.34 | 25.32 | 25.32 | 25.34 | 25.32 | 752 |
| May 05, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 344 |
| May 04, 2026 | 25.38 | 25.35 | 25.35 | 25.38 | 25.35 | 908 |
| May 01, 2026 | 25.4 | 25.35 | 25.35 | 25.45 | 25.35 | 10 |
| April 30, 2026 | 25.38 | 25.45 | 25.45 | 25.45 | 25.38 | 515 |
| April 29, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.25 | 1,310 |
| April 28, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 253 |
| April 27, 2026 | 25.5 | 25.46 | 25.46 | 25.5 | 25.29 | 2,164 |
| April 24, 2026 | 25.4 | 25.27 | 25.27 | 25.4 | 25.27 | 301 |
| April 23, 2026 | 25.39 | 25.27 | 25.27 | 25.39 | 25.27 | 1,121 |
| April 21, 2026 | 25.41 | 25.38 | 25.38 | 25.41 | 25.25 | 390 |
| April 20, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 390 |
| April 17, 2026 | 25.45 | 25.44 | 25.44 | 25.45 | 25.44 | 849 |
| April 16, 2026 | 25.4 | 25.34 | 25.34 | 25.4 | 25.34 | 476 |
| April 15, 2026 | 25.56 | 25.23 | 25.23 | 25.56 | 25.17 | 476 |
| April 14, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 476 |
| April 13, 2026 | 25.19 | 25.46 | 25.46 | 25.52 | 25.16 | 3,699 |
| April 10, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 420 |
| April 09, 2026 | 25.15 | 25.03 | 25.03 | 25.15 | 25.03 | 1,210 |
| April 08, 2026 | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 423 |
| April 07, 2026 | 25 | 25 | 25 | 25 | 25 | 239 |
| April 06, 2026 | 25.01 | 25 | 25 | 25.01 | 24.95 | 1,030 |
| April 02, 2026 | 25.39 | 25.04 | 25.05 | 25.39 | 25.04 | 127 |
| April 01, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 809 |
| March 31, 2026 | 25.14 | 25.05 | 25.05 | 25.14 | 25.05 | 768 |
| March 30, 2026 | 25.16 | 25.18 | 25.18 | 25.18 | 25.16 | 1,016 |
| March 27, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 440 |
| March 26, 2026 | 25.38 | 25.16 | 25.16 | 25.38 | 25.08 | 2,149 |
| March 25, 2026 | -1 | -1 | 25.36 | -1 | -1 | 0 |
| March 24, 2026 | 25.3 | 25.36 | 25.36 | 25.37 | 25.25 | 1,685 |
| March 23, 2026 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 189 |
| March 20, 2026 | 25.3 | 25.21 | 25.21 | 25.3 | 25.14 | 4,300 |
| March 19, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 398 |
| March 18, 2026 | 25.24 | 25.15 | 25.15 | 25.27 | 25.15 | 666 |
| March 17, 2026 | 25.2 | 25.22 | 25.22 | 25.22 | 25.2 | 972 |
| March 16, 2026 | 25.2 | 0 | 25.16 | 25.2 | 0 | 2,080 |
| March 13, 2026 | 25.14 | 0 | 25.14 | 25.14 | 0 | 125 |
| March 12, 2026 | 25.11 | 25.3 | 25.3 | 25.3 | 25.11 | 2,620 |
| March 11, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 300 |
| March 10, 2026 | 25.23 | 25.25 | 25.25 | 25.25 | 25.22 | 819 |
| March 09, 2026 | 24.82 | 24.97 | 24.97 | 25.1 | 24.82 | 6,905 |
| March 06, 2026 | 7.54 | 7.54 | 25.25 | 7.54 | 7.54 | 5,104 |