Pet Care ETF (NY: PAWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	54.38	55.20	54.38	54.96	56,000	+1.21(+2.25%)
Jul 30, 2020	52.61	53.79	52.61	53.75	28,755	+0.51(+0.96%)
Jul 29, 2020	52.73	53.38	52.73	53.24	35,837	+0.74(+1.41%)
Jul 28, 2020	52.89	53.05	52.50	52.50	44,777	-0.40(-0.76%)
Jul 27, 2020	52.47	52.92	52.22	52.90	71,878	+0.74(+1.42%)
Jul 24, 2020	52.29	52.29	51.78	52.16	8,500	-0.16(-0.30%)
Jul 23, 2020	52.62	52.88	52.15	52.31	11,045	-0.28(-0.54%)
Jul 22, 2020	52.69	52.77	52.50	52.60	25,457	+0.10(+0.19%)
Jul 21, 2020	52.87	52.87	52.50	52.50	14,201	-0.14(-0.27%)
Jul 20, 2020	52.52	52.72	52.42	52.64	14,733	+0.30(+0.57%)
Jul 17, 2020	52.30	52.47	51.91	52.34	17,000	+0.38(+0.73%)
Jul 16, 2020	51.66	51.96	51.59	51.96	7,893	+0.22(+0.43%)
Jul 15, 2020	51.73	51.89	51.45	51.74	23,874	+0.57(+1.11%)
Jul 14, 2020	50.13	51.17	49.98	51.17	31,265	+0.82(+1.63%)
Jul 13, 2020	50.89	51.80	50.29	50.35	14,092	-0.47(-0.92%)
Jul 10, 2020	50.77	50.83	50.65	50.82	7,100	-0.23(-0.45%)
Jul 09, 2020	51.00	51.17	50.24	51.05	16,090	+0.16(+0.32%)
Jul 08, 2020	50.54	50.89	50.54	50.89	12,226	+0.30(+0.59%)
Jul 07, 2020	50.37	50.97	50.37	50.59	19,857	+0.04(+0.09%)
Jul 06, 2020	50.74	50.87	50.40	50.55	12,893	+0.24(+0.47%)
Jul 02, 2020	50.52	50.54	50.19	50.31	18,000	+0.24(+0.47%)
Jul 01, 2020	49.62	50.25	49.62	50.07	16,096	+0.62(+1.26%)
Jun 30, 2020	48.68	49.57	48.67	49.45	29,998	+0.63(+1.28%)
Jun 29, 2020	49.06	49.06	48.70	48.82	11,467	+0.01(+0.02%)
Jun 26, 2020	50.08	50.30	48.81	48.81	13,500	-1.26(-2.51%)
Jun 25, 2020	49.44	50.14	48.97	50.07	87,707	+0.61(+1.23%)
Jun 24, 2020	49.59	49.92	48.72	49.46	47,822	-0.46(-0.92%)
Jun 23, 2020	50.26	50.37	49.86	49.92	52,425	-0.10(-0.20%)
Jun 22, 2020	49.09	50.05	48.98	50.02	97,618	+1.12(+2.29%)
Jun 19, 2020	49.20	49.58	48.70	48.90	18,300	+0.12(+0.25%)
Jun 18, 2020	48.87	48.99	48.65	48.78	19,359	-0.46(-0.93%)
Jun 17, 2020	48.91	49.53	48.80	49.24	29,183	+0.91(+1.88%)
Jun 16, 2020	48.91	48.91	48.00	48.33	29,080	+0.38(+0.79%)
Jun 15, 2020	46.65	48.19	46.57	47.95	19,284	+0.47(+0.99%)
Jun 12, 2020	47.95	48.34	46.62	47.48	49,000	+0.68(+1.46%)
Jun 11, 2020	48.77	48.77	46.60	46.80	59,773	-2.92(-5.88%)
Jun 10, 2020	49.65	49.95	49.31	49.72	44,148	+0.04(+0.08%)
Jun 09, 2020	50.23	50.23	49.30	49.68	63,621	-0.27(-0.54%)
Jun 08, 2020	49.20	49.95	49.01	49.95	222,411	+0.85(+1.73%)
Jun 05, 2020	50.35	50.35	48.84	49.10	6,600	+0.81(+1.68%)
Jun 04, 2020	48.74	48.74	48.17	48.29	8,607	-0.37(-0.75%)
Jun 03, 2020	49.00	49.13	48.58	48.66	10,047	+0.03(+0.06%)
Jun 02, 2020	48.57	48.63	47.78	48.63	4,644	+0.49(+1.02%)
Jun 01, 2020	47.51	48.44	47.30	48.13	10,221	+0.71(+1.51%)
May 29, 2020	46.92	47.42	46.75	47.42	4,100	+0.63(+1.35%)
May 28, 2020	46.80	47.39	46.70	46.79	23,453	+0.34(+0.74%)
May 27, 2020	45.25	46.46	45.02	46.45	7,773	+1.19(+2.64%)
May 26, 2020	46.17	46.17	45.25	45.25	19,182	-0.12(-0.26%)
May 22, 2020	44.72	45.37	44.72	45.37	2,800	+0.38(+0.84%)
May 21, 2020	44.78	45.20	44.77	44.99	2,927	+0.00(+0.01%)
May 20, 2020	45.37	45.42	44.94	44.99	6,532	+0.05(+0.12%)
May 19, 2020	45.23	45.59	44.93	44.93	3,397	-0.48(-1.06%)
May 18, 2020	45.69	45.69	45.24	45.41	7,189	+1.20(+2.73%)
May 15, 2020	43.36	44.40	43.30	44.21	10,500	+0.55(+1.27%)
May 14, 2020	43.39	43.66	43.01	43.66	6,157	-0.26(-0.59%)
May 13, 2020	44.36	44.47	43.64	43.92	8,703	-0.16(-0.37%)
May 12, 2020	44.80	44.80	44.08	44.08	3,848	-1.06(-2.36%)
May 11, 2020	44.52	45.27	44.52	45.14	4,030	+0.51(+1.14%)
May 08, 2020	44.65	44.91	44.62	44.63	4,400	+0.49(+1.12%)
May 07, 2020	44.20	44.49	44.14	44.14	4,541	+0.36(+0.83%)
May 06, 2020	44.64	44.71	43.77	43.78	4,710	-0.72(-1.61%)
May 05, 2020	43.59	44.85	43.33	44.50	4,754	+1.32(+3.05%)
May 04, 2020	43.57	43.57	42.91	43.18	3,074	-0.44(-1.01%)

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.