Pet Care ETF (NY: PAWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	77.21	77.56	75.81	76.24	33,847	-1.12(-1.45%)
Nov 29, 2021	77.81	77.86	76.89	77.36	21,991	+0.07(+0.09%)
Nov 26, 2021	77.68	78.17	77.14	77.29	30,846	-0.94(-1.20%)
Nov 24, 2021	77.80	78.23	77.31	78.23	22,853	-0.24(-0.31%)
Nov 23, 2021	79.16	79.16	77.94	78.47	35,967	-0.93(-1.17%)
Nov 22, 2021	80.92	80.92	79.37	79.40	86,627	-1.59(-1.96%)
Nov 19, 2021	81.24	81.65	80.88	80.99	34,092	-0.08(-0.10%)
Nov 18, 2021	81.86	81.21	81.06	81.07	40,747	-0.79(-0.97%)
Nov 17, 2021	82.67	82.67	81.75	81.86	26,296	-0.86(-1.04%)
Nov 16, 2021	81.52	82.84	81.50	82.72	28,851	+1.11(+1.36%)
Nov 15, 2021	82.34	82.34	81.57	81.61	21,391	-0.52(-0.63%)
Nov 12, 2021	81.02	82.13	80.97	82.13	26,857	+1.46(+1.81%)
Nov 11, 2021	81.89	81.89	80.63	80.67	21,098	-0.25(-0.31%)
Nov 10, 2021	82.06			80.92	63,832	-1.59(-1.93%)
Nov 09, 2021	82.80	83.34	82.29	82.51	38,994	-1.19(-1.42%)
Nov 08, 2021	83.72	83.88	83.23	83.70	29,613	+0.18(+0.22%)
Nov 05, 2021	83.76	83.91	83.22	83.52	34,526	-0.69(-0.82%)
Nov 04, 2021	83.17	84.24	82.97	84.21	31,733	+1.22(+1.47%)
Nov 03, 2021	82.78	83.00	82.11	82.99	44,709	+0.21(+0.25%)
Nov 02, 2021	83.87	83.87	82.69	82.78	46,861	-1.16(-1.38%)
Nov 01, 2021	83.81	84.09	83.69	83.94	44,872	+0.13(+0.16%)
Oct 29, 2021	82.94	83.93	82.94	83.81	21,381	+0.45(+0.54%)
Oct 28, 2021	81.63	83.40	81.63	83.36	57,065	+1.93(+2.37%)
Oct 27, 2021	82.47	82.58	81.36	81.43	40,470	-1.14(-1.38%)
Oct 26, 2021	82.50			82.57	32,825	+0.48(+0.58%)
Oct 25, 2021	81.47	82.23	81.16	82.09	20,114	+0.70(+0.86%)
Oct 22, 2021	81.40	81.70	81.16	81.39	31,543	-0.01(-0.01%)
Oct 21, 2021	81.07	81.49	81.04	81.40	25,546	+0.53(+0.66%)
Oct 20, 2021	80.64	81.00	80.62	80.87	13,599	+0.51(+0.63%)
Oct 19, 2021	80.08	80.50	79.84	80.36	33,542	+0.68(+0.85%)
Oct 18, 2021	79.06	79.77	79.06	79.68	26,259	+0.26(+0.33%)
Oct 15, 2021	79.48	79.76	79.30	79.42	33,338	+0.33(+0.42%)
Oct 14, 2021	78.73	79.47	78.73	79.09	17,242	+0.87(+1.11%)
Oct 13, 2021	77.55	78.22	77.55	78.22	18,269	+1.35(+1.76%)
Oct 12, 2021	76.95	77.06	76.55	76.87	28,562	+0.47(+0.62%)
Oct 11, 2021	77.00	77.39	76.39	76.40	71,886	-0.95(-1.23%)
Oct 08, 2021	78.30	78.30	77.35	77.35	31,349	-0.75(-0.96%)
Oct 07, 2021	77.73	78.69	77.73	78.10	24,592	+0.15(+0.19%)
Oct 06, 2021	77.13	77.95	76.89	77.95	20,260	+0.24(+0.31%)
Oct 05, 2021	77.84	78.17	77.71	77.71	35,030	+0.19(+0.25%)
Oct 04, 2021	78.40	78.40	76.89	77.52	33,013	-0.90(-1.15%)
Oct 01, 2021	78.38	78.62	77.36	78.42	32,114	+0.69(+0.89%)
Sep 30, 2021	78.59	78.63	77.69	77.73	22,442	-0.27(-0.35%)
Sep 29, 2021	78.37	78.60	78.00	78.00	72,120	-0.10(-0.12%)
Sep 28, 2021	79.16	79.28	77.86	78.10	50,338	-2.11(-2.64%)
Sep 27, 2021	81.11	81.11	79.96	80.21	64,359	-1.09(-1.34%)
Sep 24, 2021	81.78	81.80	81.18	81.30	27,279	-1.23(-1.49%)
Sep 23, 2021	82.43	82.76	82.32	82.53	23,862	+0.85(+1.04%)
Sep 22, 2021	81.71	82.10	81.64	81.68	10,131	+0.29(+0.36%)
Sep 21, 2021	81.25	81.55	80.88	81.39	24,330	+0.92(+1.14%)
Sep 20, 2021	79.90	80.68	79.74	80.47	21,380	-0.87(-1.07%)
Sep 17, 2021	81.31	81.49	81.03	81.34	61,190	+0.31(+0.38%)
Sep 16, 2021	80.43	81.17	80.20	81.03	13,030	+0.68(+0.85%)
Sep 15, 2021	80.48	80.50	80.00	80.35	25,382	-0.13(-0.16%)
Sep 14, 2021	80.85	81.08	80.37	80.48	18,472	+0.02(+0.02%)
Sep 13, 2021	82.01	82.01	80.34	80.46	22,617	-0.80(-0.98%)
Sep 10, 2021	81.52	81.79	81.17	81.26	28,653	-0.05(-0.06%)
Sep 09, 2021	81.27	81.60	81.23	81.31	55,435	+0.17(+0.21%)
Sep 08, 2021	80.86	81.20	80.50	81.14	60,589	+0.36(+0.45%)
Sep 07, 2021	81.44	81.44	80.62	80.78	67,064	-1.24(-1.51%)
Sep 03, 2021	82.22	82.26	82.01	82.02	17,871	-0.70(-0.85%)
Sep 02, 2021	82.37	82.73	82.25	82.72	19,670	+0.19(+0.23%)

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.