Rize Pet Care UCITS ETF - PAWZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2023	294.48	294.48	294.48	294.48	294.48	0
December 21, 2023	294.48	294.48	294.48	294.48	294.48	0
December 20, 2023	294.48	294.48	294.48	294.48	294.48	0
December 19, 2023	294.48	294.48	294.48	294.48	294.48	0
December 18, 2023	294.48	294.48	294.48	294.48	294.48	0
December 15, 2023	294.48	294.48	294.48	294.48	294.48	0
December 14, 2023	294.48	294.48	294.48	294.48	294.48	0
December 13, 2023	294.48	294.48	294.48	294.48	294.48	0
December 12, 2023	294.48	294.48	294.48	294.48	294.48	0
December 11, 2023	291.65	291.65	291.65	291.76	291.65	684
December 08, 2023	290.05	291.6	291.6	291.6	290.05	2,686
December 07, 2023	288.55	288.55	288.55	288.55	288.55	0
December 06, 2023	290.33	290.33	290.33	290.33	290.33	0
December 05, 2023	286.52	286.52	286.52	286.52	286.52	0
December 04, 2023	286.27	286.27	286.27	286.27	286.27	0
December 01, 2023	277.33	277.33	277.33	277.33	277.33	0
November 29, 2023	274.15	274.38	274.38	274.38	274.15	7
November 28, 2023	276.63	276.63	276.63	276.63	276.63	0
November 27, 2023	279.67	279.67	279.67	279.67	279.67	0
November 24, 2023	281.77	281.77	281.77	281.77	281.77	0
November 23, 2023	282.9	282.9	282.9	282.9	282.9	0
November 22, 2023	285.17	285.17	285.17	285.17	285.17	0
November 21, 2023	281.33	281.33	281.33	281.33	281.33	0
November 20, 2023	281.55	283.25	283.25	281.55	281.55	1
November 17, 2023	281.5	281.5	281.5	281.5	281.5	0
November 16, 2023	350	350	350	350	350	0
November 15, 2023	281.8	284.98	284.98	284.98	281.55	6
November 14, 2023	281.52	281.52	281.52	281.52	281.52	0
November 13, 2023	271.67	271.67	271.67	271.67	271.67	0
November 10, 2023	271.27	271.27	271.27	271.27	271.27	0
November 09, 2023	271.83	271.83	271.83	271.83	271.83	0
November 08, 2023	274	272.9	272.9	274	274	197
November 07, 2023	274.25	274.25	274.25	274.25	274.25	0
November 06, 2023	270.05	270.05	270.05	270.05	270.05	0
November 03, 2023	270.7	270.7	270.7	270.7	270.7	0
November 02, 2023	262.6	262.6	262.6	262.6	262.6	0
November 01, 2023	255.93	255.93	255.93	255.93	255.93	0
October 31, 2023	260.1	259.95	259.95	260.1	260.1	155
October 27, 2023	257.2	257.2	257.2	257.2	257.2	0
October 26, 2023	258.88	258.88	258.88	258.88	258.88	0
October 25, 2023	258.85	258.85	258.85	258.85	258.85	0
October 24, 2023	262.27	262.27	262.27	262.27	262.27	0
October 23, 2023	261.08	261.08	261.08	261.08	261.08	0
October 20, 2023	261.58	261.58	261.58	261.58	261.58	0
October 19, 2023	267.65	269.67	269.67	269.67	267.65	9,844
October 18, 2023	269.67	269.67	269.67	269.67	269.67	0
October 17, 2023	272.3	272.3	272.3	272.3	272.3	0
October 16, 2023	268.48	268.48	268.48	268.48	268.48	0
October 13, 2023	265.6	265.6	265.6	265.6	265.6	0
October 12, 2023	267.13	267.13	267.13	267.13	267.13	0
October 11, 2023	269	269	269	269	269	0
October 10, 2023	273	273	273	273	273	0
October 09, 2023	268	268	268	268	268	0
October 06, 2023	267	267	267	267	267	0
October 05, 2023	270	270	270	270	270	0
October 04, 2023	275	275	275	275	275	0
October 03, 2023	276.88	276.88	276.88	276.88	276.88	0
October 02, 2023	283.9	283.9	283.9	283.9	283.9	0
September 29, 2023	285.63	285.63	285.63	285.63	285.63	0
September 28, 2023	282.7	281.85	281.85	282.7	281.85	1

Rize Pet Care UCITS ETF (PAWZ.L) LSE