ProShares Pet Care ETF (PAWZ)
BATS: PAWZ · Real-Time Price · USD
54.82
+0.86 (1.59%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PAWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.40 | 54.82 | 54.40 | 54.82 | 54.82 | 1.58% | 1,717 |
| Sep 25, 2025 | 53.88 | 53.96 | 53.70 | 53.96 | 53.96 | -0.79% | 2,081 |
| Sep 24, 2025 | 54.67 | 54.84 | 54.39 | 54.39 | 54.39 | -1.03% | 2,579 |
| Sep 23, 2025 | 55.45 | 55.46 | 54.96 | 54.96 | 54.91 | -0.97% | 3,636 |
| Sep 22, 2025 | 55.63 | 55.63 | 55.49 | 55.49 | 55.45 | -0.64% | 1,930 |
| Sep 19, 2025 | 56.17 | 56.17 | 55.82 | 55.85 | 55.81 | -0.68% | 2,967 |
| Sep 18, 2025 | 56.10 | 56.28 | 56.10 | 56.23 | 56.19 | -0.66% | 2,144 |
| Sep 17, 2025 | 56.85 | 57.17 | 56.60 | 56.60 | 56.56 | -0.51% | 1,805 |
| Sep 16, 2025 | 56.38 | 56.89 | 56.38 | 56.89 | 56.85 | 1.04% | 2,167 |
| Sep 15, 2025 | 56.38 | 56.58 | 56.31 | 56.31 | 56.26 | -0.19% | 5,595 |
| Sep 12, 2025 | 56.62 | 56.68 | 56.31 | 56.41 | 56.37 | -0.47% | 1,849 |
| Sep 11, 2025 | 56.38 | 56.81 | 56.38 | 56.68 | 56.64 | 0.70% | 64,488 |
| Sep 10, 2025 | 56.53 | 56.69 | 56.11 | 56.29 | 56.24 | -2.97% | 3,266 |
| Sep 9, 2025 | 57.97 | 58.01 | 57.81 | 58.01 | 57.97 | -0.35% | 6,343 |
| Sep 8, 2025 | 58.14 | 58.24 | 58.01 | 58.21 | 58.17 | 0.40% | 2,421 |
| Sep 5, 2025 | 58.00 | 58.08 | 57.50 | 57.98 | 57.94 | 1.21% | 4,160 |
| Sep 4, 2025 | 56.92 | 57.29 | 56.92 | 57.29 | 57.25 | 0.74% | 790 |
| Sep 3, 2025 | 56.81 | 56.87 | 56.74 | 56.87 | 56.83 | -0.36% | 2,729 |
| Sep 2, 2025 | 57.27 | 57.27 | 56.87 | 57.08 | 57.03 | -1.86% | 1,281 |
| Aug 29, 2025 | 58.03 | 58.16 | 58.03 | 58.16 | 58.12 | 0.55% | 1,232 |
| Aug 28, 2025 | 57.48 | 57.91 | 57.48 | 57.84 | 57.80 | 0.05% | 1,760 |
| Aug 27, 2025 | 57.57 | 57.83 | 57.57 | 57.81 | 57.77 | -0.12% | 2,831 |
| Aug 26, 2025 | 57.61 | 57.88 | 57.61 | 57.88 | 57.84 | 0.41% | 1,424 |
| Aug 25, 2025 | 57.89 | 58.00 | 57.62 | 57.64 | 57.60 | -1.73% | 1,997 |
| Aug 22, 2025 | 58.10 | 58.99 | 58.10 | 58.66 | 58.61 | 1.23% | 2,207 |
| Aug 21, 2025 | 58.06 | 58.06 | 57.95 | 57.95 | 57.90 | -0.56% | 1,573 |
| Aug 20, 2025 | 58.45 | 58.49 | 58.14 | 58.27 | 58.23 | 0.41% | 3,648 |
| Aug 19, 2025 | 57.60 | 58.20 | 57.60 | 58.04 | 57.99 | 0.43% | 12,124 |
| Aug 18, 2025 | 57.63 | 58.15 | 57.63 | 57.79 | 57.74 | -0.07% | 2,710 |
| Aug 15, 2025 | 58.20 | 58.20 | 57.83 | 57.83 | 57.78 | 0.12% | 1,513 |
| Aug 14, 2025 | 57.91 | 58.01 | 57.58 | 57.76 | 57.71 | -0.57% | 3,359 |
| Aug 13, 2025 | 57.64 | 58.09 | 57.48 | 58.09 | 58.05 | 2.04% | 3,952 |
| Aug 12, 2025 | 56.52 | 56.93 | 56.52 | 56.93 | 56.89 | 1.19% | 1,760 |
| Aug 11, 2025 | 56.13 | 56.54 | 56.11 | 56.26 | 56.22 | -0.14% | 3,637 |
| Aug 8, 2025 | 56.55 | 56.55 | 56.34 | 56.34 | 56.30 | -0.05% | 1,635 |
| Aug 7, 2025 | 56.20 | 56.37 | 56.07 | 56.37 | 56.33 | 0.93% | 2,926 |
| Aug 6, 2025 | 56.14 | 56.14 | 55.84 | 55.85 | 55.81 | -0.63% | 4,584 |
| Aug 5, 2025 | 57.10 | 57.10 | 56.16 | 56.20 | 56.16 | -1.45% | 1,933 |
| Aug 4, 2025 | 55.94 | 57.03 | 55.94 | 57.03 | 56.99 | 4.50% | 16,902 |
| Aug 1, 2025 | 54.56 | 54.61 | 54.24 | 54.58 | 54.53 | -0.76% | 5,730 |
| Jul 31, 2025 | 55.99 | 55.99 | 54.99 | 54.99 | 54.95 | -2.31% | 2,140 |
| Jul 30, 2025 | 56.70 | 56.76 | 56.10 | 56.29 | 56.25 | -0.79% | 2,761 |
| Jul 29, 2025 | 56.52 | 56.92 | 56.52 | 56.74 | 56.70 | -0.26% | 3,804 |
| Jul 28, 2025 | 57.46 | 57.46 | 56.88 | 56.89 | 56.85 | -1.18% | 1,725 |
| Jul 25, 2025 | 57.50 | 57.57 | 57.41 | 57.57 | 57.52 | -0.28% | 1,078 |
| Jul 24, 2025 | 58.20 | 58.28 | 57.71 | 57.73 | 57.69 | -1.43% | 3,281 |
| Jul 23, 2025 | 57.89 | 58.57 | 57.89 | 58.57 | 58.53 | 0.90% | 3,307 |
| Jul 22, 2025 | 57.47 | 58.05 | 57.42 | 58.05 | 58.00 | 2.72% | 3,351 |
| Jul 21, 2025 | 56.91 | 57.12 | 56.51 | 56.51 | 56.47 | -0.98% | 12,715 |
| Jul 18, 2025 | 57.34 | 57.36 | 57.04 | 57.07 | 57.03 | -0.56% | 2,378 |