Pet Care ETF (NY: PAWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	49.46	49.64	49.44	49.64	4,049	+0.68(+1.40%)
Mar 30, 2023	49.00	49.10	48.90	48.95	4,169	+0.31(+0.63%)
Mar 29, 2023	48.43	49.99	48.41	48.64	6,075	+0.55(+1.14%)
Mar 28, 2023	47.99	48.35	47.90	48.09	40,210	+0.09(+0.20%)
Mar 27, 2023	47.94	48.21	47.71	48.00	6,748	+0.61(+1.28%)
Mar 24, 2023	46.88	47.41	46.79	47.39	8,637	+0.14(+0.30%)
Mar 23, 2023	48.41	48.41	47.11	47.25	7,774	-1.13(-2.34%)
Mar 22, 2023	49.44	49.48	48.38	48.38	4,693	-1.46(-2.92%)
Mar 21, 2023	49.43	49.95	49.43	49.84	16,676	+0.76(+1.55%)
Mar 20, 2023	49.01	49.10	48.75	49.08	4,021	+0.35(+0.71%)
Mar 17, 2023	48.89	49.02	48.50	48.73	17,905	-0.51(-1.03%)
Mar 16, 2023	48.37	49.28	48.37	49.24	18,783	+0.96(+1.98%)
Mar 15, 2023	47.25	48.28	47.14	48.28	7,201	-0.22(-0.45%)
Mar 14, 2023	48.61	48.85	48.12	48.50	15,669	+0.37(+0.77%)
Mar 13, 2023	47.65	48.65	47.50	48.13	5,500	+0.04(+0.08%)
Mar 10, 2023	49.10	49.20	47.72	48.09	5,834	-1.28(-2.59%)
Mar 09, 2023	50.26	50.30	49.30	49.37	7,649	-0.77(-1.54%)
Mar 08, 2023	49.97	50.17	49.81	50.14	4,860	+0.03(+0.07%)
Mar 07, 2023	50.59	50.85	50.03	50.11	5,298	-0.48(-0.95%)
Mar 06, 2023	50.87	51.23	50.52	50.59	7,923	-0.45(-0.89%)
Mar 03, 2023	50.79	51.07	50.75	51.04	11,679	+0.42(+0.84%)
Mar 02, 2023	50.07	50.62	50.07	50.62	8,284	+0.17(+0.34%)
Mar 01, 2023	50.48	50.59	50.23	50.45	6,808	-0.22(-0.43%)
Feb 28, 2023	50.67	50.85	50.56	50.66	18,898	-0.30(-0.58%)
Feb 27, 2023	51.24	51.24	50.80	50.96	7,244	-0.12(-0.23%)
Feb 24, 2023	51.10	51.24	50.87	51.08	6,601	-0.87(-1.67%)
Feb 23, 2023	52.09	52.09	51.30	51.95	3,612	+0.28(+0.54%)
Feb 22, 2023	51.65	52.11	51.64	51.67	6,500	-0.00(-0.01%)
Feb 21, 2023	52.76	52.76	51.67	51.67	9,612	-1.66(-3.11%)
Feb 17, 2023	53.32	53.52	52.94	53.33	5,470	-0.23(-0.43%)
Feb 16, 2023	53.68	54.23	53.39	53.56	7,374	-0.95(-1.74%)
Feb 15, 2023	53.12	54.52	53.12	54.51	6,513	+0.79(+1.47%)
Feb 14, 2023	53.26	54.20	53.04	53.72	10,089	+0.55(+1.03%)
Feb 13, 2023	52.35	53.25	52.35	53.17	4,034	+0.75(+1.43%)
Feb 10, 2023	52.45	52.67	52.10	52.42	4,089	-0.37(-0.70%)
Feb 09, 2023	53.98	53.98	52.79	52.79	4,531	-0.78(-1.46%)
Feb 08, 2023	53.99	53.99	53.57	53.57	3,235	-0.79(-1.45%)
Feb 07, 2023	53.85	54.45	53.29	54.36	13,588	+0.42(+0.79%)
Feb 06, 2023	54.12	54.35	52.82	53.94	30,263	-0.60(-1.10%)
Feb 03, 2023	54.85	55.37	54.40	54.54	8,291	-0.96(-1.72%)
Feb 02, 2023	54.42	55.68	54.42	55.49	6,548	+1.23(+2.26%)
Feb 01, 2023	53.34	54.35	53.29	54.27	4,582	+0.95(+1.78%)
Jan 31, 2023	52.73	53.32	52.64	53.32	5,122	+0.94(+1.80%)
Jan 30, 2023	52.72	52.98	52.38	52.38	3,235	-0.70(-1.32%)
Jan 27, 2023	52.67	53.32	52.67	53.07	5,255	+0.46(+0.88%)
Jan 26, 2023	52.80	52.89	52.30	52.61	8,327	+0.28(+0.54%)
Jan 25, 2023	51.46	52.33	49.96	52.33	3,166	+0.43(+0.83%)
Jan 24, 2023	51.96	52.12	51.83	51.90	5,206	-0.41(-0.79%)
Jan 23, 2023	51.68	52.38	51.68	52.31	6,795	+0.62(+1.20%)
Jan 20, 2023	50.87	51.73	50.87	51.70	4,491	+0.62(+1.21%)
Jan 19, 2023	50.88	51.20	48.88	51.08	37,454	-0.20(-0.39%)
Jan 18, 2023	52.29	52.57	51.21	51.28	7,438	-0.67(-1.29%)
Jan 17, 2023	51.78	52.12	51.72	51.95	7,864	+0.11(+0.21%)
Jan 13, 2023	51.16	51.85	51.16	51.84	5,364	+0.49(+0.95%)
Jan 12, 2023	51.16	51.46	50.56	51.35	6,093	+0.39(+0.77%)
Jan 11, 2023	50.20	51.11	50.20	50.96	6,426	+0.91(+1.82%)
Jan 10, 2023	48.74	50.05	48.74	50.05	13,083	+1.21(+2.48%)
Jan 09, 2023	48.68	49.48	48.68	48.84	10,275	+0.45(+0.93%)
Jan 06, 2023	47.06	48.52	47.02	48.39	23,067	+1.25(+2.66%)
Jan 05, 2023	47.14	47.34	46.84	47.14	15,886	-0.51(-1.08%)
Jan 04, 2023	47.25	47.90	47.25	47.65	6,268	+0.82(+1.75%)

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.