Pet Care ETF (NY: PAWZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	57.05	57.07	56.54	56.82	6,607	-0.47(-0.82%)
May 27, 2022	56.04	57.29	56.04	57.29	7,356	+1.73(+3.12%)
May 26, 2022	54.61	55.64	54.61	55.56	8,635	+1.29(+2.37%)
May 25, 2022	53.35	54.52	53.35	54.27	10,538	+0.91(+1.71%)
May 24, 2022	53.58	53.63	52.66	53.35	20,562	-0.41(-0.75%)
May 23, 2022	54.39	54.39	53.60	53.76	7,566	-0.02(-0.04%)
May 20, 2022	54.45	54.63	52.81	53.78	32,862	-0.03(-0.06%)
May 19, 2022	52.83	54.49	52.82	53.81	37,847	+0.77(+1.45%)
May 18, 2022	54.97	54.97	52.75	53.04	33,164	-2.67(-4.79%)
May 17, 2022	55.19	55.78	54.69	55.71	21,914	+1.44(+2.65%)
May 16, 2022	54.01	54.54	53.94	54.27	22,841	-0.04(-0.07%)
May 13, 2022	53.16	54.33	53.16	54.31	19,764	+1.95(+3.72%)
May 12, 2022	50.93	52.75	50.71	52.36	24,505	+0.78(+1.51%)
May 11, 2022	52.69	53.47	51.58	51.58	11,176	-1.28(-2.42%)
May 10, 2022	53.47	53.60	51.90	52.86	36,737	+0.15(+0.28%)
May 09, 2022	53.91	53.91	52.54	52.71	26,645	-2.16(-3.94%)
May 06, 2022	55.47	55.47	54.12	54.87	16,676	-1.35(-2.39%)
May 05, 2022	58.28	58.28	55.72	56.22	17,732	-2.98(-5.04%)
May 04, 2022	57.59	59.20	57.25	59.20	19,648	+0.46(+0.78%)
May 03, 2022	58.65	59.14	58.38	58.74	10,454	-0.60(-1.01%)
May 02, 2022	59.06	59.61	58.28	59.34	21,409	+0.04(+0.06%)
Apr 29, 2022	60.64	61.65	59.30	59.30	11,608	-2.16(-3.51%)
Apr 28, 2022	60.24	61.65	60.24	61.46	7,131	+0.86(+1.42%)
Apr 27, 2022	60.87	61.32	60.49	60.60	14,543	-0.18(-0.29%)
Apr 26, 2022	62.64	62.71	60.78	60.78	16,324	-2.55(-4.03%)
Apr 25, 2022	62.40	63.49	62.39	63.33	7,268	+0.38(+0.61%)
Apr 22, 2022	64.26	64.31	62.95	62.95	10,512	-1.56(-2.42%)
Apr 21, 2022	66.30	66.64	64.51	64.51	9,332	-1.65(-2.49%)
Apr 20, 2022	66.43	66.59	65.97	66.16	11,619	-0.02(-0.03%)
Apr 19, 2022	64.84	66.63	64.77	66.18	12,250	+1.48(+2.28%)
Apr 18, 2022	65.35	65.62	64.42	64.70	33,859	-0.92(-1.40%)
Apr 14, 2022	66.30	66.42	65.51	65.62	7,937	-1.02(-1.53%)
Apr 13, 2022	65.93	66.70	65.86	66.64	15,147	+0.79(+1.20%)
Apr 12, 2022	66.78	67.04	65.67	65.85	9,997	-0.44(-0.66%)
Apr 11, 2022	66.99	67.10	66.23	66.29	7,295	-0.99(-1.47%)
Apr 08, 2022	67.14	67.69	66.99	67.28	8,656	-0.43(-0.64%)
Apr 07, 2022	66.67	67.98	66.67	67.71	19,099	+0.83(+1.24%)
Apr 06, 2022	67.10	67.10	66.12	66.88	12,562	-1.13(-1.66%)
Apr 05, 2022	68.42	68.57	67.89	68.01	9,586	-0.21(-0.31%)
Apr 04, 2022	67.78	68.51	67.68	68.22	12,332	+0.73(+1.08%)
Apr 01, 2022	66.77	67.54	66.62	67.49	6,564	+0.93(+1.40%)
Mar 31, 2022	67.32	67.45	66.47	66.56	15,803	-0.60(-0.89%)
Mar 30, 2022	67.78	68.13	67.01	67.16	19,931	-1.51(-2.20%)
Mar 29, 2022	67.82	68.83	67.79	68.67	7,190	+1.81(+2.71%)
Mar 28, 2022	66.17	66.86	65.98	66.86	6,482	+0.49(+0.74%)
Mar 25, 2022	66.83	66.83	65.87	66.37	8,357	-0.41(-0.61%)
Mar 24, 2022	66.45	66.78	65.95	66.78	12,341	+0.32(+0.48%)
Mar 23, 2022	67.11	67.77	66.46	66.46	16,946	-1.44(-2.12%)
Mar 22, 2022	66.58	68.00	66.58	67.90	5,231	+1.43(+2.15%)
Mar 21, 2022	67.51	67.92	66.17	66.47	11,032	-1.42(-2.09%)
Mar 18, 2022	66.10	67.91	66.10	67.89	28,173	+1.50(+2.26%)
Mar 17, 2022	64.74	66.43	64.74	66.39	15,458	+1.12(+1.72%)
Mar 16, 2022	63.51	65.30	63.50	65.27	133,449	+2.34(+3.72%)
Mar 15, 2022	62.19	62.98	62.19	62.93	9,527	+1.09(+1.76%)
Mar 14, 2022	63.19	63.54	61.74	61.84	69,313	-1.04(-1.66%)
Mar 11, 2022	64.57	64.57	62.74	62.88	7,920	-1.41(-2.19%)
Mar 10, 2022	64.54	64.54	63.80	64.29	8,762	-0.99(-1.52%)
Mar 09, 2022	64.47	65.81	64.47	65.28	14,720	+1.85(+2.92%)
Mar 08, 2022	63.50	64.70	62.37	63.43	16,990	+0.07(+0.11%)
Mar 07, 2022	64.95	65.06	63.25	63.36	37,057	-1.77(-2.72%)
Mar 04, 2022	65.15	65.49	64.76	65.13	17,531	-0.95(-1.44%)
Mar 03, 2022	67.27	67.27	65.78	66.08	8,324	-0.82(-1.22%)
Mar 02, 2022	67.00	67.00	66.44	66.90	15,558	+0.79(+1.19%)

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.