ProShares Pet Care ETF (PAWZ)
BATS: PAWZ · Real-Time Price · USD
57.08
-1.08 (-1.86%)
At close: Sep 2, 2025, 4:00 PM
57.08
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
PAWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 57.27 | 57.27 | 56.87 | 57.08 | 57.08 | -1.86% | 1,281 |
| Aug 29, 2025 | 58.03 | 58.16 | 58.03 | 58.16 | 58.16 | 0.55% | 1,232 |
| Aug 28, 2025 | 57.48 | 57.91 | 57.48 | 57.84 | 57.84 | 0.05% | 1,760 |
| Aug 27, 2025 | 57.57 | 57.83 | 57.57 | 57.81 | 57.81 | -0.12% | 2,831 |
| Aug 26, 2025 | 57.61 | 57.88 | 57.61 | 57.88 | 57.88 | 0.41% | 1,424 |
| Aug 25, 2025 | 57.89 | 58.00 | 57.62 | 57.64 | 57.64 | -1.73% | 1,997 |
| Aug 22, 2025 | 58.10 | 58.99 | 58.10 | 58.66 | 58.66 | 1.23% | 2,207 |
| Aug 21, 2025 | 58.06 | 58.06 | 57.95 | 57.95 | 57.95 | -0.56% | 1,573 |
| Aug 20, 2025 | 58.45 | 58.49 | 58.14 | 58.27 | 58.27 | 0.41% | 3,648 |
| Aug 19, 2025 | 57.60 | 58.20 | 57.60 | 58.04 | 58.04 | 0.43% | 12,124 |
| Aug 18, 2025 | 57.63 | 58.15 | 57.63 | 57.79 | 57.79 | -0.07% | 2,710 |
| Aug 15, 2025 | 58.20 | 58.20 | 57.83 | 57.83 | 57.83 | 0.12% | 1,513 |
| Aug 14, 2025 | 57.91 | 58.01 | 57.58 | 57.76 | 57.76 | -0.57% | 3,359 |
| Aug 13, 2025 | 57.64 | 58.09 | 57.48 | 58.09 | 58.09 | 2.04% | 3,952 |
| Aug 12, 2025 | 56.52 | 56.93 | 56.52 | 56.93 | 56.93 | 1.19% | 1,760 |
| Aug 11, 2025 | 56.13 | 56.54 | 56.11 | 56.26 | 56.26 | -0.14% | 3,637 |
| Aug 8, 2025 | 56.55 | 56.55 | 56.34 | 56.34 | 56.34 | -0.05% | 1,635 |
| Aug 7, 2025 | 56.20 | 56.37 | 56.07 | 56.37 | 56.37 | 0.93% | 2,926 |
| Aug 6, 2025 | 56.14 | 56.14 | 55.84 | 55.85 | 55.85 | -0.63% | 4,584 |
| Aug 5, 2025 | 57.10 | 57.10 | 56.16 | 56.20 | 56.20 | -1.45% | 1,933 |
| Aug 4, 2025 | 55.94 | 57.03 | 55.94 | 57.03 | 57.03 | 4.50% | 16,902 |
| Aug 1, 2025 | 54.56 | 54.61 | 54.24 | 54.58 | 54.58 | -0.76% | 5,730 |
| Jul 31, 2025 | 55.99 | 55.99 | 54.99 | 54.99 | 54.99 | -2.31% | 2,140 |
| Jul 30, 2025 | 56.70 | 56.76 | 56.10 | 56.29 | 56.29 | -0.79% | 2,761 |
| Jul 29, 2025 | 56.52 | 56.92 | 56.52 | 56.74 | 56.74 | -0.26% | 3,804 |
| Jul 28, 2025 | 57.46 | 57.46 | 56.88 | 56.89 | 56.89 | -1.18% | 1,725 |
| Jul 25, 2025 | 57.50 | 57.57 | 57.41 | 57.57 | 57.57 | -0.28% | 1,078 |
| Jul 24, 2025 | 58.20 | 58.28 | 57.71 | 57.73 | 57.73 | -1.43% | 3,281 |
| Jul 23, 2025 | 57.89 | 58.57 | 57.89 | 58.57 | 58.57 | 0.90% | 3,307 |
| Jul 22, 2025 | 57.47 | 58.05 | 57.42 | 58.05 | 58.05 | 2.72% | 3,351 |
| Jul 21, 2025 | 56.91 | 57.12 | 56.51 | 56.51 | 56.51 | -0.98% | 12,715 |
| Jul 18, 2025 | 57.34 | 57.36 | 57.04 | 57.07 | 57.07 | -0.56% | 2,378 |
| Jul 17, 2025 | 56.94 | 57.49 | 56.94 | 57.39 | 57.39 | 0.78% | 2,065 |
| Jul 16, 2025 | 56.67 | 56.94 | 56.51 | 56.94 | 56.94 | -0.10% | 2,019 |
| Jul 15, 2025 | 57.25 | 57.31 | 56.98 | 57.00 | 57.00 | -1.09% | 2,402 |
| Jul 14, 2025 | 56.97 | 57.69 | 56.97 | 57.63 | 57.63 | 0.93% | 5,512 |
| Jul 11, 2025 | 57.53 | 57.53 | 57.04 | 57.10 | 57.10 | -1.43% | 2,198 |
| Jul 10, 2025 | 57.66 | 58.18 | 57.66 | 57.93 | 57.93 | -0.05% | 2,645 |
| Jul 9, 2025 | 57.63 | 57.96 | 57.50 | 57.96 | 57.96 | -0.16% | 29,322 |
| Jul 8, 2025 | 57.85 | 58.18 | 57.85 | 58.05 | 58.05 | 0.14% | 958 |
| Jul 7, 2025 | 58.32 | 58.32 | 57.82 | 57.97 | 57.97 | -1.36% | 3,451 |
| Jul 3, 2025 | 58.70 | 58.80 | 58.70 | 58.77 | 58.77 | 0.81% | 1,356 |
| Jul 2, 2025 | 57.95 | 58.29 | 57.94 | 58.29 | 58.29 | -0.25% | 12,313 |
| Jul 1, 2025 | 57.74 | 58.56 | 57.74 | 58.44 | 58.44 | 0.89% | 1,908 |
| Jun 30, 2025 | 57.86 | 57.97 | 57.52 | 57.92 | 57.92 | 0.69% | 3,877 |
| Jun 27, 2025 | 57.52 | 57.73 | 57.31 | 57.53 | 57.53 | -0.23% | 1,894 |
| Jun 26, 2025 | 57.66 | 57.72 | 57.57 | 57.66 | 57.66 | 0.47% | 926 |
| Jun 25, 2025 | 57.79 | 57.79 | 57.39 | 57.39 | 57.39 | -1.87% | 3,031 |
| Jun 24, 2025 | 58.10 | 58.52 | 58.08 | 58.48 | 58.24 | 0.81% | 2,407 |
| Jun 23, 2025 | 57.26 | 58.01 | 57.26 | 58.01 | 57.77 | 0.63% | 5,025 |