Indicators

Pet Care ETF (NY: PAWZ )

54.64 +0.69 (+1.28%)

Streaming Delayed Price Updated: 11:11 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.16	42.70	42.15	42.70	8,900	+0.81(+1.93%)
Jun 27, 2019	41.48	41.98	41.48	41.90	24,998	+0.47(+1.13%)
Jun 26, 2019	41.85	41.89	41.34	41.43	45,409	-0.40(-0.96%)
Jun 25, 2019	42.04	42.05	41.83	41.83	10,594	-0.43(-1.01%)
Jun 24, 2019	42.56	42.57	42.26	42.26	9,827	-0.25(-0.59%)
Jun 21, 2019	42.98	42.98	42.50	42.51	22,600	-0.54(-1.25%)
Jun 20, 2019	43.26	43.46	42.96	43.05	20,017	+0.17(+0.39%)
Jun 19, 2019	42.54	42.94	42.41	42.88	18,241	+0.45(+1.07%)
Jun 18, 2019	42.24	42.51	42.12	42.43	9,434	+0.55(+1.30%)
Jun 17, 2019	41.82	42.08	41.57	41.88	5,630	+0.02(+0.05%)
Jun 14, 2019	41.82	41.94	41.71	41.86	6,500	+0.16(+0.37%)
Jun 13, 2019	41.89	42.32	41.61	41.71	20,171	-0.02(-0.06%)
Jun 12, 2019	41.61	41.81	41.61	41.73	23,956	+0.27(+0.65%)
Jun 11, 2019	41.69	41.82	41.46	41.46	82,260	-0.04(-0.09%)
Jun 10, 2019	41.62	41.75	41.45	41.50	14,096	+0.12(+0.28%)
Jun 07, 2019	41.19	41.47	41.12	41.38	29,300	+0.38(+0.93%)
Jun 06, 2019	41.05	41.10	40.85	41.00	11,036	+0.00(+0.01%)
Jun 05, 2019	41.08	41.19	40.98	41.00	16,511	+0.05(+0.13%)
Jun 04, 2019	40.38	40.94	40.38	40.94	10,468	+0.76(+1.89%)

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.