Pet Care ETF (NY: PAWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	50.49	50.49	50.05	50.05	6,722	-0.78(-1.54%)
Aug 30, 2023	51.00	51.03	50.75	50.83	10,662	+0.08(+0.17%)
Aug 29, 2023	49.80	50.75	49.80	50.75	5,452	+0.90(+1.81%)
Aug 28, 2023	49.65	50.11	49.65	49.84	4,014	+0.32(+0.64%)
Aug 25, 2023	49.28	49.55	49.03	49.53	3,179	+0.41(+0.83%)
Aug 24, 2023	49.91	49.91	49.12	49.12	14,238	-1.01(-2.01%)
Aug 23, 2023	49.91	50.33	49.91	50.13	4,291	+0.22(+0.45%)
Aug 22, 2023	49.86	49.95	49.75	49.91	1,697	-0.23(-0.47%)
Aug 21, 2023	50.28	50.28	50.04	50.14	2,545	-0.22(-0.44%)
Aug 18, 2023	50.01	50.37	50.01	50.36	1,674	+0.01(+0.03%)
Aug 17, 2023	51.01	51.01	50.35	50.35	6,308	-0.54(-1.06%)
Aug 16, 2023	51.28	51.29	50.88	50.88	1,055	-0.49(-0.94%)
Aug 15, 2023	51.21	51.41	51.21	51.37	4,012	-0.22(-0.42%)
Aug 14, 2023	51.51	51.66	51.48	51.59	4,027	-0.19(-0.38%)
Aug 11, 2023	51.48	51.83	51.48	51.78	3,360	+0.17(+0.33%)
Aug 10, 2023	52.28	52.28	51.55	51.61	1,539	-0.23(-0.45%)
Aug 09, 2023	51.88	51.95	51.70	51.84	3,535	-0.13(-0.25%)
Aug 08, 2023	51.62	51.98	51.47	51.98	2,559	-0.17(-0.32%)
Aug 07, 2023	51.39	52.15	51.39	52.15	2,890	+0.87(+1.69%)
Aug 04, 2023	51.43	51.84	51.28	51.28	4,985	-0.14(-0.28%)
Aug 03, 2023	51.67	51.67	50.17	51.42	2,838	+0.05(+0.10%)
Aug 02, 2023	51.63	51.63	51.21	51.38	2,881	-0.53(-1.02%)
Aug 01, 2023	52.32	52.32	51.68	51.91	4,908	-0.68(-1.29%)
Jul 31, 2023	52.37	52.71	52.37	52.59	3,323	+0.18(+0.34%)
Jul 28, 2023	51.98	52.41	51.98	52.41	3,509	+0.68(+1.32%)
Jul 27, 2023	52.56	52.77	51.73	51.73	2,397	-0.48(-0.92%)
Jul 26, 2023	51.82	52.25	51.82	52.21	2,803	+0.21(+0.41%)
Jul 25, 2023	51.43	52.14	51.43	52.00	2,823	+0.54(+1.04%)
Jul 24, 2023	51.47	51.57	51.42	51.46	3,294	-0.21(-0.40%)
Jul 21, 2023	51.13	51.83	51.13	51.67	4,294	+0.65(+1.26%)
Jul 20, 2023	51.59	51.59	50.92	51.02	11,314	-0.83(-1.61%)
Jul 19, 2023	51.65	52.21	51.63	51.86	5,658	+0.31(+0.61%)
Jul 18, 2023	51.39	51.54	51.30	51.54	4,556	+0.28(+0.54%)
Jul 17, 2023	51.34	51.37	51.09	51.27	4,662	-0.11(-0.21%)
Jul 14, 2023	51.43	51.49	51.26	51.37	3,215	-0.03(-0.05%)
Jul 13, 2023	51.43	51.78	51.40	51.40	3,756	+0.06(+0.12%)
Jul 12, 2023	51.63	51.73	51.17	51.34	4,495	+0.14(+0.28%)
Jul 11, 2023	50.96	51.19	50.94	51.19	3,124	+0.48(+0.95%)
Jul 10, 2023	49.84	50.71	49.84	50.71	2,605	+0.77(+1.54%)
Jul 07, 2023	49.83	50.25	49.77	49.94	5,018	+0.20(+0.41%)
Jul 06, 2023	49.67	49.75	49.33	49.74	2,176	-0.34(-0.68%)
Jul 05, 2023	50.00	50.08	49.72	50.08	3,620	-0.39(-0.78%)
Jul 03, 2023	50.44	50.57	50.35	50.47	3,384	-0.33(-0.65%)
Jun 30, 2023	50.52	50.94	50.52	50.80	6,941	+0.47(+0.94%)
Jun 29, 2023	50.06	50.39	49.86	50.33	6,168	+0.18(+0.36%)
Jun 28, 2023	50.06	50.39	49.97	50.15	2,608	-0.12(-0.24%)
Jun 27, 2023	50.00	50.49	49.99	50.27	6,899	+0.08(+0.15%)
Jun 26, 2023	50.40	50.40	50.19	50.19	1,547	-0.31(-0.62%)
Jun 23, 2023	50.30	50.62	50.30	50.51	4,674	-0.12(-0.23%)
Jun 22, 2023	50.34	50.75	50.28	50.63	4,891	+0.02(+0.05%)
Jun 21, 2023	50.53	50.66	50.35	50.60	4,023	-0.27(-0.54%)
Jun 20, 2023	50.89	51.03	50.36	50.88	5,711	-0.39(-0.77%)
Jun 16, 2023	51.71	51.71	51.26	51.27	3,560	-0.38(-0.73%)
Jun 15, 2023	50.76	51.65	50.76	51.65	4,064	+0.90(+1.77%)
Jun 14, 2023	51.01	51.16	50.66	50.75	1,494	-0.24(-0.47%)
Jun 13, 2023	50.70	51.28	50.70	50.99	5,700	+0.36(+0.70%)
Jun 12, 2023	50.07	50.63	50.07	50.63	2,650	+0.49(+0.98%)
Jun 09, 2023	49.99	50.28	49.99	50.14	2,580	-0.06(-0.11%)
Jun 08, 2023	49.71	50.20	49.71	50.20	4,249	+0.54(+1.09%)
Jun 07, 2023	50.18	50.18	49.56	49.66	4,704	-0.39(-0.78%)
Jun 06, 2023	49.68	50.18	49.57	50.05	5,090	+0.23(+0.45%)
Jun 05, 2023	49.70	49.93	49.66	49.82	10,959	-0.10(-0.19%)
Jun 02, 2023	49.95	49.95	49.63	49.92	4,999	+0.87(+1.78%)

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.