Pet Care ETF (NY: PAWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	58.98	59.39	58.79	59.10	35,831	+0.03(+0.05%)
Aug 28, 2020	58.82	59.09	58.56	59.07	50,400	+0.55(+0.94%)
Aug 27, 2020	59.04	59.04	58.36	58.52	40,844	-0.53(-0.90%)
Aug 26, 2020	58.81	59.14	58.55	59.05	35,912	+0.85(+1.47%)
Aug 25, 2020	58.03	58.23	57.67	58.20	33,210	+0.52(+0.91%)
Aug 24, 2020	57.94	58.13	57.62	57.67	219,197	+0.00(+0.00%)
Aug 21, 2020	57.95	57.95	57.42	57.67	26,800	-0.58(-1.00%)
Aug 20, 2020	57.57	58.26	57.51	58.25	22,329	+0.44(+0.76%)
Aug 19, 2020	58.45	58.45	57.77	57.81	43,405	-0.32(-0.55%)
Aug 18, 2020	58.39	58.39	57.73	58.13	40,892	+0.17(+0.29%)
Aug 17, 2020	57.34	58.07	57.34	57.96	123,195	+0.72(+1.25%)
Aug 14, 2020	57.39	57.45	57.10	57.24	26,100	-0.29(-0.50%)
Aug 13, 2020	57.18	57.82	57.08	57.53	28,723	+0.63(+1.11%)
Aug 12, 2020	56.36	57.45	56.36	56.90	66,255	+1.02(+1.83%)
Aug 11, 2020	57.32	57.32	55.83	55.88	38,177	-1.52(-2.65%)
Aug 10, 2020	57.62	57.62	56.92	57.40	27,700	-0.31(-0.54%)
Aug 07, 2020	58.38	58.38	57.30	57.71	35,200	-0.62(-1.07%)
Aug 06, 2020	58.10	58.59	57.78	58.34	47,144	+0.66(+1.15%)
Aug 05, 2020	57.10	57.81	57.04	57.67	39,766	+0.96(+1.69%)
Aug 04, 2020	56.05	56.72	56.00	56.71	54,062	+0.51(+0.91%)
Aug 03, 2020	55.12	56.27	55.12	56.20	44,944	+1.24(+2.26%)
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%)

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.