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 30, 2018	39.26	39.29	39.02	39.29	1,800	+0.06(+0.15%)
Nov 29, 2018	39.17	39.23	39.01	39.23	5,406	-0.02(-0.05%)
Nov 28, 2018	38.29	39.25	38.29	39.25	7,604	+1.10(+2.88%)
Nov 27, 2018	38.19	38.25	38.07	38.15	23,539	-0.02(-0.05%)
Nov 26, 2018	38.25	38.34	38.04	38.17	5,188	+0.02(+0.05%)
Nov 23, 2018	38.23	38.26	38.00	38.15	4,600	-0.18(-0.48%)
Nov 21, 2018		38.33	38.33	38.33	0	+0.34(+0.90%)
Nov 20, 2018	38.38	38.38	37.82	37.99	7,246	-0.33(-0.86%)
Nov 19, 2018	38.92	38.92	38.17	38.32	5,016	-0.60(-1.54%)
Nov 16, 2018	38.61	38.92	38.58	38.92	7,500	+0.13(+0.34%)
Nov 15, 2018	38.36	38.79	38.11	38.79	5,465	-0.02(-0.05%)
Nov 14, 2018	39.35	39.38	38.65	38.81	6,294	-0.23(-0.59%)
Nov 13, 2018	39.44	39.44	39.04	39.04	27,473	-0.36(-0.91%)
Nov 12, 2018	40.01	40.30	39.40	39.40	19,212	-1.09(-2.69%)
Nov 09, 2018	40.46	40.49	40.31	40.49	4,600	-0.15(-0.37%)
Nov 08, 2018	40.55	40.75	40.55	40.64	8,319	-0.10(-0.24%)
Nov 07, 2018	41.03	41.03	40.23	40.74	16,494	+0.57(+1.42%)

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.