Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PETZ3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 4.30 | 0.16 | 3.86% | 4.16 | 4.30 | 4.15 | 4,502,500 |
| Nov 21 2024 | 4.14 | -0.14 | -3.27% | 4.29 | 4.31 | 4.14 | 10,168,300 |
| Nov 19 2024 | 4.28 | -0.02 | -0.47% | 4.30 | 4.39 | 4.23 | 16,186,600 |
| Nov 18 2024 | 4.30 | 0.00 | 0.00% | 4.31 | 4.40 | 4.22 | 7,021,000 |
| Nov 14 2024 | 4.30 | -0.54 | -11.16% | 4.59 | 4.59 | 4.30 | 13,174,200 |
| Nov 13 2024 | 4.84 | -0.08 | -1.63% | 4.95 | 4.99 | 4.83 | 8,309,000 |
| Nov 12 2024 | 4.92 | -0.06 | -1.20% | 5.00 | 5.00 | 4.88 | 8,727,000 |
| Nov 11 2024 | 4.98 | 0.09 | 1.84% | 4.89 | 5.07 | 4.88 | 11,188,000 |
| Nov 08 2024 | 4.89 | -0.11 | -2.20% | 5.00 | 5.00 | 4.73 | 19,676,200 |
| Nov 07 2024 | 5.00 | -0.85 | -14.53% | 5.90 | 5.90 | 5.00 | 32,614,300 |
| Nov 06 2024 | 5.85 | 0.42 | 7.73% | 5.36 | 5.92 | 5.26 | 28,766,700 |
| Nov 05 2024 | 5.43 | 0.20 | 3.82% | 5.23 | 5.43 | 5.18 | 8,525,600 |
| Nov 04 2024 | 5.23 | 0.26 | 5.23% | 5.02 | 5.23 | 5.01 | 6,805,200 |
| Nov 01 2024 | 4.97 | 0.04 | 0.81% | 4.96 | 5.00 | 4.91 | 3,726,300 |
| Oct 31 2024 | 4.93 | -0.05 | -1.00% | 4.99 | 5.01 | 4.93 | 3,130,200 |
| Oct 30 2024 | 4.98 | 0.07 | 1.43% | 4.91 | 5.00 | 4.90 | 3,550,700 |
| Oct 29 2024 | 4.91 | -0.07 | -1.41% | 5.00 | 5.04 | 4.90 | 3,554,100 |
| Oct 28 2024 | 4.98 | 0.12 | 2.47% | 4.88 | 4.99 | 4.88 | 4,618,000 |
| Oct 25 2024 | 4.86 | 0.07 | 1.46% | 4.79 | 4.90 | 4.79 | 4,469,000 |
| Oct 24 2024 | 4.79 | 0.10 | 2.13% | 4.73 | 4.79 | 4.69 | 3,585,900 |
| Oct 23 2024 | 4.69 | -0.08 | -1.68% | 4.72 | 4.75 | 4.66 | 3,503,200 |
| Oct 22 2024 | 4.77 | -0.14 | -2.85% | 4.86 | 4.91 | 4.73 | 6,174,200 |
| Oct 21 2024 | 4.91 | -0.02 | -0.41% | 4.96 | 4.99 | 4.88 | 4,692,000 |
| Oct 18 2024 | 4.93 | -0.04 | -0.80% | 4.99 | 5.01 | 4.89 | 4,375,300 |
| Oct 17 2024 | 4.97 | 0.04 | 0.81% | 4.92 | 4.98 | 4.85 | 3,656,300 |
| Oct 16 2024 | 4.93 | -0.09 | -1.79% | 5.03 | 5.06 | 4.91 | 5,369,700 |
| Oct 15 2024 | 5.02 | 0.02 | 0.40% | 5.04 | 5.10 | 4.94 | 5,679,900 |
| Oct 14 2024 | 5.00 | 0.12 | 2.46% | 4.90 | 5.18 | 4.86 | 10,943,200 |
| Oct 11 2024 | 4.88 | 0.13 | 2.74% | 4.75 | 4.95 | 4.74 | 5,973,300 |
| Oct 10 2024 | 4.75 | 0.02 | 0.42% | 4.75 | 4.80 | 4.70 | 3,199,300 |
| Oct 09 2024 | 4.73 | -0.11 | -2.27% | 4.81 | 4.84 | 4.72 | 5,937,700 |
| Oct 08 2024 | 4.84 | 0.00 | 0.00% | 4.76 | 4.86 | 4.76 | 3,364,800 |
| Oct 07 2024 | 4.84 | -0.10 | -2.02% | 4.95 | 5.01 | 4.81 | 5,132,900 |
| Oct 04 2024 | 4.94 | 0.13 | 2.70% | 4.79 | 4.94 | 4.76 | 3,427,000 |
| Oct 03 2024 | 4.81 | -0.07 | -1.43% | 4.85 | 4.90 | 4.77 | 6,017,700 |
| Oct 02 2024 | 4.88 | 0.00 | 0.00% | 4.94 | 5.03 | 4.87 | 9,648,600 |
| Oct 01 2024 | 4.88 | 0.14 | 2.95% | 4.76 | 4.89 | 4.74 | 9,378,800 |
| Sep 30 2024 | 4.74 | -0.14 | -2.87% | 4.90 | 5.02 | 4.71 | 6,242,500 |
| Sep 27 2024 | 4.88 | 0.19 | 4.05% | 4.69 | 4.91 | 4.68 | 7,241,800 |
| Sep 26 2024 | 4.69 | -0.10 | -2.09% | 4.82 | 4.90 | 4.69 | 8,717,800 |
| Sep 25 2024 | 4.79 | 0.11 | 2.35% | 4.72 | 4.84 | 4.68 | 7,596,700 |
| Sep 24 2024 | 4.68 | 0.03 | 0.65% | 4.71 | 4.77 | 4.65 | 9,701,200 |
| Sep 23 2024 | 4.65 | 0.03 | 0.65% | 4.57 | 4.70 | 4.51 | 6,460,400 |
| Sep 20 2024 | 4.62 | -0.03 | -0.65% | 4.65 | 4.78 | 4.56 | 9,759,100 |
| Sep 19 2024 | 4.65 | -0.03 | -0.64% | 4.77 | 4.77 | 4.60 | 10,218,500 |
| Sep 18 2024 | 4.68 | -0.04 | -0.85% | 4.68 | 4.92 | 4.61 | 9,792,200 |
| Sep 17 2024 | 4.72 | 0.17 | 3.74% | 4.53 | 4.75 | 4.50 | 15,675,800 |
| Sep 16 2024 | 4.55 | -0.20 | -4.21% | 4.75 | 4.75 | 4.54 | 11,292,400 |
| Sep 13 2024 | 4.75 | 0.07 | 1.50% | 4.70 | 4.87 | 4.70 | 6,047,700 |
| Sep 12 2024 | 4.68 | -0.06 | -1.27% | 4.71 | 4.78 | 4.66 | 7,762,400 |
| Sep 11 2024 | 4.74 | 0.07 | 1.50% | 4.72 | 4.88 | 4.58 | 17,467,300 |
| Sep 10 2024 | 4.67 | -0.17 | -3.51% | 4.83 | 4.87 | 4.62 | 11,366,600 |
| Sep 09 2024 | 4.84 | -0.02 | -0.41% | 4.87 | 4.94 | 4.84 | 6,123,100 |
| Sep 06 2024 | 4.86 | -0.09 | -1.82% | 4.96 | 4.96 | 4.81 | 10,882,900 |
| Sep 05 2024 | 4.95 | 0.00 | 0.00% | 5.00 | 5.09 | 4.92 | 9,402,800 |
| Sep 04 2024 | 4.95 | 0.09 | 1.85% | 5.02 | 5.17 | 4.95 | 16,917,100 |
| Sep 03 2024 | 4.86 | -0.07 | -1.42% | 4.95 | 5.08 | 4.77 | 12,660,000 |
| Sep 02 2024 | 4.93 | 0.07 | 1.44% | 4.81 | 5.02 | 4.81 | 10,688,900 |
| Aug 30 2024 | 4.86 | -0.33 | -6.36% | 5.17 | 5.23 | 4.85 | 41,200,000 |
| Aug 29 2024 | 5.19 | -0.11 | -2.08% | 5.30 | 5.30 | 5.09 | 13,842,600 |
| Aug 28 2024 | 5.30 | 0.04 | 0.76% | 5.24 | 5.30 | 5.16 | 18,600,900 |
| Aug 27 2024 | 5.26 | 0.02 | 0.38% | 5.26 | 5.39 | 5.20 | 15,551,000 |
| Aug 26 2024 | 5.24 | 0.01 | 0.19% | 5.30 | 5.35 | 5.16 | 21,216,100 |
