Indicators

Pet Care ETF (NY: PAWZ )

53.39 +0.29 (+0.55%)

Streaming Delayed Price Updated: 9:59 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	52.02	52.02	51.57	51.91	2,037	-0.27(-0.51%)
Feb 28, 2024	51.83	52.18	51.83	52.18	1,263	-0.02(-0.04%)
Feb 27, 2024	51.89	52.20	51.80	52.20	4,606	+0.37(+0.71%)
Feb 26, 2024	51.48	51.96	51.40	51.83	3,315	+0.99(+1.95%)
Feb 23, 2024	50.55	50.91	50.55	50.85	1,989	+0.21(+0.41%)
Feb 22, 2024	50.33	50.74	50.11	50.64	5,415	+0.40(+0.80%)
Feb 21, 2024	50.51	50.51	50.00	50.24	3,535	-0.35(-0.69%)
Feb 20, 2024	50.68	50.81	50.47	50.59	6,945	-0.12(-0.25%)
Feb 16, 2024	51.12	51.12	50.63	50.71	2,639	-1.20(-2.30%)
Feb 15, 2024	51.39	51.91	51.39	51.91	2,876	+0.87(+1.70%)
Feb 14, 2024	50.74	51.04	50.54	51.04	4,457	+0.69(+1.37%)
Feb 13, 2024	50.61	50.75	50.14	50.35	4,557	-1.13(-2.20%)
Feb 12, 2024	51.00	51.56	51.00	51.48	2,899	+0.51(+1.00%)
Feb 09, 2024	50.74	51.17	50.57	50.97	2,399	+0.12(+0.23%)
Feb 08, 2024	50.83	51.12	50.80	50.85	5,981	+0.07(+0.14%)
Feb 07, 2024	51.00	51.00	50.78	50.78	4,917	-0.17(-0.33%)
Feb 06, 2024	50.58	50.99	50.58	50.95	3,620	+0.70(+1.39%)
Feb 05, 2024	50.14	50.37	49.86	50.25	6,857	+0.06(+0.12%)
Feb 02, 2024	49.81	50.32	49.77	50.19	7,830	-0.24(-0.48%)

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.