ProShares Pet Care ETF (PAWZ)
BATS: PAWZ · Real-Time Price · USD
52.32
-0.19 (-0.36%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PAWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 51.97 | 52.32 | 51.71 | 52.32 | 52.32 | -0.37% | 989 |
| Apr 24, 2025 | 52.25 | 52.51 | 52.25 | 52.51 | 52.51 | 1.26% | 860 |
| Apr 23, 2025 | 52.66 | 52.66 | 51.80 | 51.86 | 51.86 | 0.33% | 1,398 |
| Apr 22, 2025 | 51.16 | 51.69 | 51.16 | 51.69 | 51.69 | 1.50% | 880 |
| Apr 21, 2025 | 51.59 | 51.64 | 50.57 | 50.92 | 50.92 | -1.54% | 1,929 |
| Apr 17, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 1.32% | 253 |
| Apr 16, 2025 | 50.41 | 51.68 | 50.41 | 51.05 | 51.05 | -0.79% | 5,484 |
| Apr 15, 2025 | 51.74 | 51.74 | 51.38 | 51.45 | 51.45 | -0.64% | 1,148 |
| Apr 14, 2025 | 51.58 | 51.88 | 51.29 | 51.78 | 51.78 | 0.59% | 3,419 |
| Apr 11, 2025 | 50.24 | 51.54 | 50.24 | 51.48 | 51.48 | 2.83% | 14,154 |
| Apr 10, 2025 | 50.33 | 50.50 | 49.13 | 50.06 | 50.06 | -1.82% | 3,819 |
| Apr 9, 2025 | 47.70 | 51.17 | 47.62 | 50.99 | 50.99 | 6.66% | 6,788 |
| Apr 8, 2025 | 50.19 | 50.19 | 47.71 | 47.81 | 47.81 | -2.91% | 9,282 |
| Apr 7, 2025 | 47.99 | 49.65 | 47.58 | 49.24 | 49.24 | -0.57% | 24,598 |
| Apr 4, 2025 | 50.69 | 50.69 | 49.50 | 49.52 | 49.52 | -4.50% | 5,405 |
| Apr 3, 2025 | 52.47 | 52.47 | 51.85 | 51.85 | 51.85 | -2.11% | 2,161 |
| Apr 2, 2025 | 52.11 | 52.97 | 52.11 | 52.97 | 52.97 | 1.19% | 2,064 |
| Apr 1, 2025 | 52.17 | 52.43 | 52.17 | 52.35 | 52.35 | 0.20% | 2,521 |
| Mar 31, 2025 | 51.35 | 52.35 | 51.35 | 52.24 | 52.24 | 0.24% | 3,935 |
| Mar 28, 2025 | 52.73 | 52.73 | 51.92 | 52.12 | 52.12 | -1.24% | 1,992 |
| Mar 27, 2025 | 51.80 | 52.77 | 51.80 | 52.77 | 52.77 | 1.61% | 683 |
| Mar 26, 2025 | 52.16 | 52.16 | 51.83 | 51.94 | 51.94 | -0.38% | 3,035 |
| Mar 25, 2025 | 52.26 | 52.26 | 51.96 | 52.13 | 52.06 | -0.90% | 881 |
| Mar 24, 2025 | 52.52 | 52.61 | 52.52 | 52.61 | 52.54 | 0.39% | 2,486 |
| Mar 21, 2025 | 51.98 | 52.41 | 51.98 | 52.41 | 52.33 | 0.16% | 5,071 |
| Mar 20, 2025 | 52.26 | 52.37 | 52.26 | 52.32 | 52.25 | -0.26% | 1,573 |
| Mar 19, 2025 | 51.84 | 52.58 | 51.84 | 52.46 | 52.38 | 0.65% | 2,152 |
| Mar 18, 2025 | 52.13 | 52.17 | 52.06 | 52.12 | 52.05 | -1.61% | 2,054 |
| Mar 17, 2025 | 52.06 | 52.97 | 52.06 | 52.97 | 52.90 | 2.32% | 5,689 |
| Mar 14, 2025 | 51.38 | 51.82 | 51.38 | 51.77 | 51.70 | 1.34% | 1,352 |
| Mar 13, 2025 | 51.47 | 51.47 | 50.84 | 51.08 | 51.01 | -1.40% | 2,623 |
| Mar 12, 2025 | 52.16 | 52.16 | 51.56 | 51.80 | 51.73 | -0.36% | 1,055 |
| Mar 11, 2025 | 52.47 | 52.47 | 51.68 | 51.99 | 51.92 | -1.07% | 9,882 |
| Mar 10, 2025 | 53.08 | 53.08 | 52.44 | 52.55 | 52.48 | -1.78% | 2,958 |
| Mar 7, 2025 | 52.77 | 53.54 | 52.74 | 53.51 | 53.43 | 1.44% | 2,576 |
| Mar 6, 2025 | 52.84 | 53.29 | 52.58 | 52.75 | 52.67 | -1.01% | 3,533 |
| Mar 5, 2025 | 52.92 | 53.28 | 52.82 | 53.28 | 53.21 | 1.23% | 1,888 |
| Mar 4, 2025 | 52.36 | 53.07 | 52.14 | 52.64 | 52.56 | 0.16% | 13,582 |
| Mar 3, 2025 | 53.47 | 53.47 | 52.36 | 52.55 | 52.48 | -1.14% | 4,788 |
| Feb 28, 2025 | 52.96 | 53.16 | 52.75 | 53.16 | 53.09 | 0.43% | 3,649 |
| Feb 27, 2025 | 53.61 | 53.63 | 52.93 | 52.93 | 52.86 | -1.51% | 3,507 |
| Feb 26, 2025 | 53.91 | 53.98 | 53.56 | 53.74 | 53.67 | -0.03% | 7,930 |
| Feb 25, 2025 | 53.72 | 53.76 | 53.50 | 53.76 | 53.68 | 0.51% | 3,251 |
| Feb 24, 2025 | 53.13 | 53.63 | 53.04 | 53.48 | 53.41 | 1.48% | 5,601 |
| Feb 21, 2025 | 53.19 | 53.34 | 52.70 | 52.70 | 52.63 | -1.45% | 4,152 |
| Feb 20, 2025 | 54.11 | 54.11 | 53.21 | 53.47 | 53.40 | -3.12% | 7,087 |
| Feb 19, 2025 | 55.08 | 55.19 | 54.83 | 55.19 | 55.12 | -0.26% | 1,687 |
| Feb 18, 2025 | 55.08 | 55.37 | 55.08 | 55.34 | 55.26 | 0.87% | 3,121 |
| Feb 14, 2025 | 55.62 | 55.62 | 54.86 | 54.86 | 54.79 | -0.75% | 1,837 |
| Feb 13, 2025 | 54.81 | 55.27 | 54.81 | 55.27 | 55.20 | 1.21% | 2,035 |