Indicators

Pet Care ETF (NY: PAWZ )

60.17 +0.31 (+0.52%)

Streaming Delayed Price Updated: 10:48 AM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.19	46.68	46.02	46.68	4,164	+0.62(+1.35%)
May 28, 2020	46.07	46.65	45.97	46.06	23,824	+0.34(+0.74%)
May 27, 2020	44.54	45.74	44.32	45.72	7,896	+1.17(+2.64%)
May 26, 2020	45.45	45.45	44.55	44.55	19,485	-0.11(-0.26%)
May 22, 2020	44.02	44.66	44.02	44.66	2,844	+0.37(+0.84%)
May 21, 2020	44.09	44.50	44.07	44.29	2,973	+0.00(+0.01%)
May 20, 2020	44.66	44.71	44.23	44.28	6,635	+0.05(+0.12%)
May 19, 2020	44.52	44.88	44.23	44.23	3,450	-0.47(-1.06%)
May 18, 2020	44.98	44.98	44.53	44.71	7,302	+1.19(+2.73%)
May 15, 2020	42.68	43.71	42.62	43.52	10,666	+0.55(+1.27%)
May 14, 2020	42.71	42.97	42.34	42.97	6,254	-0.26(-0.59%)
May 13, 2020	43.67	43.78	42.96	43.23	8,840	-0.16(-0.37%)
May 12, 2020	44.10	44.10	43.39	43.39	3,908	-1.05(-2.36%)
May 11, 2020	43.83	44.56	43.83	44.44	4,093	+0.50(+1.14%)
May 08, 2020	43.95	44.21	43.92	43.94	4,469	+0.49(+1.12%)
May 07, 2020	43.51	43.80	43.45	43.45	4,612	+0.36(+0.83%)
May 06, 2020	43.94	44.01	43.09	43.10	4,784	-0.71(-1.61%)
May 05, 2020	42.91	44.16	42.65	43.80	4,829	+1.29(+3.05%)
May 04, 2020	42.89	42.89	42.24	42.51	3,122	-0.43(-1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.