Pet Care ETF (NY: PAWZ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	44.14	44.14	43.53	43.62	4,800	-1.31(-2.92%)
Apr 30, 2020	45.09	45.67	44.74	44.93	7,787	-0.45(-0.98%)
Apr 29, 2020	44.58	45.56	44.58	45.38	2,503	+1.23(+2.78%)
Apr 28, 2020	45.36	45.36	44.08	44.15	7,389	-0.78(-1.74%)
Apr 27, 2020	43.46	45.07	43.30	44.93	31,047	+1.81(+4.20%)
Apr 24, 2020	42.66	43.21	42.49	43.12	24,000	+0.65(+1.53%)
Apr 23, 2020	42.93	43.24	42.47	42.47	17,150	-0.17(-0.41%)
Apr 22, 2020	42.70	42.86	42.53	42.64	3,607	+0.48(+1.14%)
Apr 21, 2020	42.34	42.61	41.77	42.16	8,403	-0.86(-1.99%)
Apr 20, 2020	42.39	43.47	42.39	43.02	7,709	+0.07(+0.17%)
Apr 17, 2020	42.39	42.94	42.27	42.94	3,900	+0.55(+1.30%)
Apr 16, 2020	42.50	42.69	41.96	42.39	13,212	+0.68(+1.62%)
Apr 15, 2020	41.19	41.99	41.19	41.72	7,143	-0.48(-1.13%)
Apr 14, 2020	41.73	42.37	41.73	42.20	8,396	+1.31(+3.20%)
Apr 13, 2020	41.67	41.67	40.69	40.89	2,132	-0.85(-2.03%)
Apr 09, 2020	41.64	41.82	41.50	41.73	5,100	+1.17(+2.90%)
Apr 08, 2020	39.45	40.88	39.45	40.56	5,798	+1.88(+4.86%)
Apr 07, 2020	39.85	39.85	38.68	38.68	2,794	-0.34(-0.87%)
Apr 06, 2020	38.17	39.02	38.17	39.02	3,316	+2.01(+5.42%)
Apr 03, 2020	37.82	37.89	36.66	37.01	14,000	-1.33(-3.46%)
Apr 02, 2020	37.62	38.34	37.62	38.34	3,794	+1.16(+3.13%)
Apr 01, 2020	37.68	37.75	37.16	37.17	1,563	-1.71(-4.40%)
Mar 31, 2020	39.21	39.44	38.53	38.88	4,516	-0.01(-0.03%)
Mar 30, 2020	38.35	38.89	38.16	38.89	5,928	+1.30(+3.47%)
Mar 27, 2020	36.92	37.90	36.92	37.59	1,600	-0.65(-1.71%)
Mar 26, 2020	36.32	38.24	36.32	38.24	10,356	+2.26(+6.29%)
Mar 25, 2020	36.05	36.64	35.67	35.98	4,199	-0.34(-0.94%)
Mar 24, 2020	35.46	36.32	35.46	36.32	5,471	+1.96(+5.70%)
Mar 23, 2020	33.96	34.83	33.80	34.36	7,880	+0.62(+1.84%)
Mar 20, 2020	34.80	35.62	33.74	33.74	3,400	-0.91(-2.63%)
Mar 19, 2020	33.05	35.18	32.97	34.65	7,467	+1.56(+4.71%)
Mar 18, 2020	33.63	33.63	31.35	33.09	8,469	-2.04(-5.81%)
Mar 17, 2020	33.38	35.20	33.23	35.13	3,445	+1.91(+5.76%)
Mar 16, 2020	32.93	34.76	32.08	33.22	17,647	-4.20(-11.23%)
Mar 13, 2020	36.73	37.42	35.16	37.42	18,400	+1.70(+4.77%)
Mar 12, 2020	36.82	37.00	35.01	35.72	29,557	-3.49(-8.90%)
Mar 11, 2020	40.55	40.55	39.07	39.21	4,870	-2.18(-5.28%)
Mar 10, 2020	41.75	41.75	40.00	41.39	5,646	+0.68(+1.66%)
Mar 09, 2020	41.75	41.79	40.35	40.72	26,612	-2.35(-5.45%)
Mar 06, 2020	42.28	43.26	42.28	43.06	12,900	-0.54(-1.23%)
Mar 05, 2020	43.68	44.12	43.41	43.60	9,625	-0.97(-2.18%)
Mar 04, 2020	44.04	44.64	44.01	44.57	3,312	+1.17(+2.71%)
Mar 03, 2020	43.71	44.36	43.00	43.40	14,226	+0.09(+0.21%)

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.