Gabelli Pet Parents'™ Fund (PETZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.25
+0.23 (1.64%)
May 12, 2025, 4:00 PM EDT
PETZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.35% |
| May 13, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.42% |
| May 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.64% |
| May 9, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.14% |
| May 8, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.21% |
| May 7, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.96% |
| May 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.58% |
| May 5, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.73% |
| May 2, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 2.53% |
| May 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.13% |
| Apr 30, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.23% |
| Apr 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.30% |
| Apr 28, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.84% |
| Apr 25, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Apr 24, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.54% |
| Apr 23, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.70% |
| Apr 22, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.58% |
| Apr 21, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.48% |
| Apr 17, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.02% |
| Apr 16, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.24% |
| Apr 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% |
| Apr 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.70% |
| Apr 11, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.89% |
| Apr 10, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -2.01% |
| Apr 9, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 5.72% |
| Apr 8, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.37% |
| Apr 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.64% |
| Apr 4, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -4.95% |
| Apr 3, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -3.31% |
| Apr 2, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.34% |
| Apr 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.22% |
| Mar 31, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.37% |
| Mar 28, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.76% |
| Mar 27, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.71% |
| Mar 26, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.07% |
| Mar 25, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.03% |
| Mar 24, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.67% |
| Mar 21, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.75% |
| Mar 20, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.74% |
| Mar 19, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.60% |
| Mar 18, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -1.25% |
| Mar 17, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.11% |
| Mar 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.29% |
| Mar 13, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.80% |
| Mar 12, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Mar 11, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.11% |
| Mar 10, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.10% |
| Mar 7, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.58% |
| Mar 6, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.22% |
| Mar 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.24% |