Pet Care ETF (NY: PAWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	44.84	44.84	44.29	44.38	7,600	-0.87(-1.92%)
Jan 30, 2020	45.05	45.25	44.85	45.25	1,529	+0.13(+0.28%)
Jan 29, 2020	45.19	45.19	45.10	45.12	6,109	+0.04(+0.08%)
Jan 28, 2020	45.25	45.35	45.07	45.08	7,661	-0.16(-0.36%)
Jan 27, 2020	44.85	45.28	44.81	45.24	10,926	-0.34(-0.75%)
Jan 24, 2020	46.20	46.20	45.54	45.59	6,400	-0.51(-1.10%)
Jan 23, 2020	46.21	46.21	45.73	46.09	19,691	-0.23(-0.50%)
Jan 22, 2020	46.49	46.52	46.31	46.32	7,453	+0.26(+0.57%)
Jan 21, 2020	46.40	46.40	46.00	46.06	11,460	-0.18(-0.38%)
Jan 17, 2020	46.26	46.28	46.14	46.24	3,300	+0.14(+0.31%)
Jan 16, 2020	45.87	46.11	45.83	46.10	37,282	+0.08(+0.18%)
Jan 15, 2020	45.66	46.11	45.66	46.01	5,624	+0.38(+0.84%)
Jan 14, 2020	45.01	45.66	45.01	45.63	8,003	+0.46(+1.02%)
Jan 13, 2020	44.68	45.17	44.68	45.17	16,461	+0.82(+1.84%)
Jan 10, 2020	44.37	44.42	44.27	44.35	3,700	-0.19(-0.43%)
Jan 09, 2020	44.61	44.61	44.40	44.54	4,069	+0.17(+0.38%)
Jan 08, 2020	44.40	44.56	44.30	44.38	7,520	-0.19(-0.43%)
Jan 07, 2020	44.37	44.59	44.16	44.57	3,753	+0.19(+0.43%)
Jan 06, 2020	44.08	44.46	43.83	44.38	4,156	+0.04(+0.08%)
Jan 03, 2020	44.07	44.45	43.79	44.35	6,400	-0.21(-0.48%)
Jan 02, 2020	44.57	44.57	44.30	44.56	54,158	+0.16(+0.36%)
Dec 31, 2019	44.32	44.43	44.29	44.40	3,500	+0.36(+0.82%)
Dec 30, 2019	44.21	44.21	44.04	44.04	2,690	-0.23(-0.53%)
Dec 27, 2019	44.60	44.60	44.23	44.27	4,400	-0.07(-0.16%)
Dec 26, 2019	44.52	44.52	44.19	44.34	5,515	-0.02(-0.06%)
Dec 24, 2019	44.48	44.50	44.35	44.37	2,500	+0.04(+0.09%)
Dec 23, 2019	44.12	44.41	44.09	44.33	6,668	+0.25(+0.56%)
Dec 20, 2019	43.79	44.12	43.79	44.08	8,400	+0.43(+0.99%)
Dec 19, 2019	43.32	43.69	43.30	43.65	8,264	+0.49(+1.14%)
Dec 18, 2019	43.28	43.28	43.01	43.16	4,422	+0.06(+0.14%)
Dec 17, 2019	42.95	43.16	42.86	43.10	9,672	-0.14(-0.32%)
Dec 16, 2019	43.42	43.56	43.23	43.24	9,597	+0.31(+0.72%)
Dec 13, 2019	42.83	43.17	42.83	42.93	14,500	+0.21(+0.50%)
Dec 12, 2019	42.58	43.00	42.40	42.72	20,436	+0.40(+0.94%)
Dec 11, 2019	42.22	42.39	42.22	42.32	10,693	-0.02(-0.05%)
Dec 10, 2019	42.01	42.39	42.01	42.34	5,910	+0.18(+0.43%)
Dec 09, 2019	42.44	42.45	42.15	42.16	7,084	-0.24(-0.56%)
Dec 06, 2019	42.25	42.48	42.15	42.40	4,800	+0.39(+0.94%)
Dec 05, 2019	41.91	42.11	41.76	42.00	5,360	+0.50(+1.19%)
Dec 04, 2019	41.45	41.70	41.45	41.51	3,433	+0.34(+0.82%)
Dec 03, 2019	40.93	41.17	40.85	41.17	1,344	+0.07(+0.17%)
Dec 02, 2019	41.74	41.74	40.94	41.10	5,263	-0.63(-1.51%)
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.