Indicators

Pet Care ETF (NY: PAWZ )

53.96 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	39.67	39.90	39.57	39.74	10,330	+0.24(+0.60%)
Sep 27, 2019	39.92	39.92	39.39	39.50	8,500	-0.16(-0.39%)
Sep 26, 2019	39.83	39.85	39.53	39.66	4,490	-0.14(-0.36%)
Sep 25, 2019	39.95	39.95	39.66	39.80	7,716	-0.24(-0.59%)
Sep 24, 2019	40.58	40.63	39.99	40.04	9,016	-0.19(-0.47%)
Sep 23, 2019	40.03	40.27	39.99	40.22	29,851	+0.29(+0.73%)
Sep 20, 2019	39.95	40.14	39.93	39.93	3,200	-0.09(-0.22%)
Sep 19, 2019	40.31	40.31	39.94	40.02	23,842	-0.39(-0.96%)
Sep 18, 2019	40.88	40.88	40.05	40.41	7,921	-0.39(-0.97%)
Sep 17, 2019	40.79	40.83	40.78	40.80	4,375	+0.27(+0.68%)
Sep 16, 2019	40.28	40.61	40.28	40.53	3,986	+0.15(+0.36%)
Sep 13, 2019	40.56	40.56	40.37	40.38	13,900	-0.08(-0.19%)
Sep 12, 2019	40.83	40.83	40.46	40.46	7,411	-0.18(-0.44%)
Sep 11, 2019	40.18	40.72	40.17	40.64	5,861	+0.42(+1.05%)
Sep 10, 2019	40.00	40.39	39.55	40.22	9,474	-0.20(-0.49%)
Sep 09, 2019	40.96	40.96	40.32	40.42	5,098	-0.55(-1.34%)
Sep 06, 2019	41.32	41.32	40.97	40.97	4,100	-0.14(-0.35%)
Sep 05, 2019	41.20	41.22	41.07	41.11	8,267	+0.36(+0.88%)
Sep 04, 2019	40.79	40.84	40.60	40.75	7,815	+0.41(+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.