Pet Care ETF (NY: PAWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	48.76	50.28	48.55	50.28	15,904	+1.76(+3.63%)
Nov 29, 2022	48.45	48.69	48.36	48.52	7,188	-0.14(-0.28%)
Nov 28, 2022	49.09	49.43	47.97	48.66	24,950	-0.87(-1.75%)
Nov 25, 2022	49.25	49.56	49.23	49.52	5,410	+0.27(+0.54%)
Nov 23, 2022	48.68	49.41	48.68	49.26	10,189	+0.44(+0.90%)
Nov 22, 2022	48.74	48.96	48.38	48.82	67,590	+0.08(+0.16%)
Nov 21, 2022	48.49	48.84	48.34	48.74	6,344	+0.02(+0.04%)
Nov 18, 2022	49.45	49.45	48.48	48.72	8,096	+0.11(+0.23%)
Nov 17, 2022	48.90	48.90	48.36	48.61	23,867	-1.17(-2.35%)
Nov 16, 2022	50.31	50.37	49.71	49.78	11,042	-0.73(-1.45%)
Nov 15, 2022	50.96	51.23	50.15	50.51	15,692	+0.27(+0.54%)
Nov 14, 2022	50.94	50.94	50.20	50.24	24,806	-0.93(-1.82%)
Nov 11, 2022	49.27	51.23	49.24	51.17	8,605	+2.13(+4.34%)
Nov 10, 2022	47.85	49.07	47.85	49.04	18,927	+3.15(+6.86%)
Nov 09, 2022	46.85	46.85	45.82	45.89	5,508	-1.23(-2.60%)
Nov 08, 2022	46.93	47.89	46.57	47.12	16,645	+0.05(+0.11%)
Nov 07, 2022	46.65	47.24	46.47	47.07	5,433	+0.72(+1.55%)
Nov 04, 2022	46.36	46.36	45.59	46.35	23,690	+0.52(+1.13%)
Nov 03, 2022	45.45	46.07	45.24	45.83	12,724	-0.96(-2.05%)
Nov 02, 2022	47.84	48.33	46.79	46.79	4,064	-1.18(-2.45%)
Nov 01, 2022	48.12	48.50	47.76	47.97	6,079	+0.58(+1.22%)
Oct 31, 2022	47.63	47.73	47.30	47.39	6,708	-0.48(-1.00%)
Oct 28, 2022	47.03	47.87	46.85	47.87	23,111	+0.59(+1.25%)
Oct 27, 2022	47.85	47.85	47.12	47.28	24,410	-0.29(-0.62%)
Oct 26, 2022	47.50	48.32	47.50	47.57	4,956	+0.50(+1.07%)
Oct 25, 2022	45.78	47.22	45.56	47.07	25,337	+1.51(+3.31%)
Oct 24, 2022	45.17	45.56	45.00	45.56	6,236	+0.46(+1.02%)
Oct 21, 2022	44.13	45.10	43.89	45.10	10,820	+1.00(+2.26%)
Oct 20, 2022	44.55	45.00	44.07	44.10	13,663	-0.54(-1.21%)
Oct 19, 2022	45.51	45.52	44.36	44.64	7,348	-1.53(-3.32%)
Oct 18, 2022	46.60	47.00	46.01	46.17	13,168	+0.33(+0.72%)
Oct 17, 2022	45.36	46.07	45.36	45.84	5,374	+1.34(+3.02%)
Oct 14, 2022	45.78	46.02	44.44	44.50	7,841	-0.72(-1.59%)
Oct 13, 2022	43.54	45.47	43.47	45.22	16,546	+0.87(+1.96%)
Oct 12, 2022	44.42	44.52	44.25	44.35	6,860	+0.00(+0.00%)
Oct 11, 2022	44.23	44.93	43.80	44.35	11,955	-0.00(-0.00%)
Oct 10, 2022	45.08	45.08	44.08	44.35	54,945	-0.52(-1.16%)
Oct 07, 2022	45.53	45.53	44.64	44.87	33,475	-1.15(-2.50%)
Oct 06, 2022	46.05	46.41	45.92	46.02	5,085	-0.28(-0.61%)
Oct 05, 2022	45.70	46.44	45.41	46.30	3,520	-0.07(-0.14%)
Oct 04, 2022	46.00	46.39	45.93	46.37	12,958	+1.15(+2.55%)
Oct 03, 2022	44.00	45.51	44.00	45.22	8,141	+1.01(+2.27%)
Sep 30, 2022	44.60	45.34	44.21	44.21	6,156	-0.31(-0.69%)
Sep 29, 2022	44.89	44.89	44.33	44.52	46,862	-1.08(-2.37%)
Sep 28, 2022	44.77	45.69	44.66	45.60	8,031	+1.12(+2.52%)
Sep 27, 2022	45.16	45.43	44.29	44.48	10,620	-0.30(-0.68%)
Sep 26, 2022	44.93	45.82	44.60	44.78	32,515	-0.36(-0.79%)
Sep 23, 2022	45.01	45.24	44.63	45.14	11,012	-0.51(-1.12%)
Sep 22, 2022	45.72	45.74	45.17	45.65	11,963	-0.30(-0.65%)
Sep 21, 2022	46.52	47.19	45.95	45.95	11,121	-0.44(-0.95%)
Sep 20, 2022	47.04	47.04	46.33	46.39	8,478	-1.20(-2.52%)
Sep 19, 2022	47.34	47.67	47.08	47.59	24,571	-0.15(-0.31%)
Sep 16, 2022	47.76	47.89	47.37	47.74	12,754	-0.91(-1.87%)
Sep 15, 2022	48.65	49.06	48.56	48.65	4,980	-0.46(-0.94%)
Sep 14, 2022	48.92	49.23	48.88	49.11	8,256	-0.05(-0.10%)
Sep 13, 2022	49.91	49.94	49.13	49.16	9,179	-2.08(-4.06%)
Sep 12, 2022	50.73	51.27	50.73	51.24	5,556	+0.73(+1.45%)
Sep 09, 2022	49.32	50.64	49.32	50.51	9,625	+1.21(+2.45%)
Sep 08, 2022	48.44	49.37	48.44	49.30	4,104	+0.05(+0.10%)
Sep 07, 2022	48.62	49.25	48.36	49.25	5,496	+0.79(+1.63%)
Sep 06, 2022	48.92	48.92	48.31	48.46	6,673	-0.59(-1.20%)
Sep 02, 2022	49.67	50.12	49.05	49.05	10,963	-0.66(-1.33%)

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.