Indicators

Pet Care ETF (NY: PAWZ )

53.47 +0.37 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.81	41.84	41.73	41.73	3,800	+0.16(+0.38%)
Nov 27, 2019	41.83	41.83	41.40	41.57	10,900	-0.25(-0.60%)
Nov 26, 2019	41.74	42.00	41.69	41.82	9,343	+0.41(+0.99%)
Nov 25, 2019	41.41	41.53	41.39	41.41	2,651	+0.35(+0.86%)
Nov 22, 2019	41.22	41.22	41.02	41.06	8,700	+0.05(+0.11%)
Nov 21, 2019	41.07	41.17	41.01	41.01	938	-0.11(-0.26%)
Nov 20, 2019	41.37	41.37	40.91	41.12	2,280	-0.24(-0.59%)
Nov 19, 2019	41.25	41.42	41.20	41.36	10,675	+0.31(+0.76%)
Nov 18, 2019	41.25	41.25	41.05	41.05	3,154	-0.18(-0.43%)
Nov 15, 2019	40.82	41.23	40.82	41.23	2,700	+0.30(+0.73%)
Nov 14, 2019	41.19	41.21	40.88	40.93	1,903	-0.08(-0.21%)
Nov 13, 2019	40.60	41.03	40.60	41.01	11,268	+0.49(+1.22%)
Nov 12, 2019	40.07	40.56	40.07	40.52	2,924	+0.66(+1.65%)
Nov 11, 2019	40.07	40.07	39.75	39.86	7,561	-0.29(-0.73%)
Nov 08, 2019	40.26	40.38	40.08	40.16	10,100	-0.18(-0.45%)
Nov 07, 2019	40.38	40.55	40.31	40.34	61,304	+0.04(+0.11%)
Nov 06, 2019	40.20	40.43	40.19	40.30	1,942	+0.46(+1.16%)
Nov 05, 2019	39.80	39.88	39.76	39.84	3,007	+0.06(+0.15%)
Nov 04, 2019	39.96	40.05	39.64	39.77	10,565	-0.07(-0.17%)

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.