ProShares Pet Care ETF (PAWZ)
BATS: PAWZ · Real-Time Price · USD
57.14
0.00 (0.00%)
At close: Nov 22, 2024, 3:32 PM
57.19
+0.05 (0.09%)
After-hours: Nov 22, 2024, 8:00 PM EST
PAWZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 56.95 | 57.19 | 56.95 | 57.19 | 57.19 | 0.09% | 6,672 |
Nov 21, 2024 | 56.45 | 57.14 | 56.27 | 57.14 | 57.14 | 1.10% | 3,393 |
Nov 20, 2024 | 56.30 | 56.51 | 56.16 | 56.51 | 56.51 | 0.28% | 1,413 |
Nov 19, 2024 | 55.93 | 56.36 | 55.83 | 56.36 | 56.36 | 0.87% | 4,360 |
Nov 18, 2024 | 55.79 | 56.16 | 55.73 | 55.87 | 55.87 | 0.04% | 3,977 |
Nov 15, 2024 | 56.00 | 56.00 | 55.72 | 55.85 | 55.85 | -0.68% | 2,112 |
Nov 14, 2024 | 56.53 | 56.78 | 56.23 | 56.23 | 56.23 | -1.03% | 2,191 |
Nov 13, 2024 | 56.95 | 56.95 | 56.54 | 56.82 | 56.82 | -0.48% | 5,279 |
Nov 12, 2024 | 57.20 | 57.42 | 56.91 | 57.09 | 57.09 | -1.13% | 2,495 |
Nov 11, 2024 | 57.10 | 57.89 | 57.10 | 57.74 | 57.74 | 0.79% | 4,004 |
Nov 8, 2024 | 57.23 | 57.40 | 57.23 | 57.28 | 57.28 | 0.15% | 4,900 |
Nov 7, 2024 | 56.65 | 57.20 | 56.65 | 57.20 | 57.20 | 0.90% | 4,353 |
Nov 6, 2024 | 57.30 | 57.30 | 56.44 | 56.69 | 56.69 | -0.75% | 2,888 |
Nov 5, 2024 | 57.13 | 57.20 | 57.12 | 57.12 | 57.12 | -0.16% | 6,598 |
Nov 4, 2024 | 57.12 | 57.40 | 57.12 | 57.21 | 57.21 | 1.21% | 1,959 |
Nov 1, 2024 | 56.47 | 56.56 | 56.41 | 56.53 | 56.53 | 0.64% | 1,575 |
Oct 31, 2024 | 56.00 | 56.17 | 55.02 | 56.17 | 56.17 | -1.22% | 1,588 |
Oct 30, 2024 | 56.92 | 56.93 | 56.76 | 56.86 | 56.86 | 0.48% | 5,320 |
Oct 29, 2024 | 56.75 | 56.92 | 56.59 | 56.59 | 56.59 | -1.24% | 4,031 |
Oct 28, 2024 | 57.39 | 57.39 | 57.23 | 57.30 | 57.30 | 0.61% | 2,910 |
Oct 25, 2024 | 57.14 | 57.14 | 56.95 | 56.95 | 56.95 | -0.49% | 1,860 |
Oct 24, 2024 | 57.73 | 57.73 | 57.07 | 57.23 | 57.23 | -0.16% | 6,261 |
Oct 23, 2024 | 57.45 | 57.45 | 57.00 | 57.32 | 57.32 | -1.04% | 1,489 |
Oct 22, 2024 | 57.61 | 57.95 | 57.61 | 57.92 | 57.92 | 0.26% | 1,610 |
Oct 21, 2024 | 58.01 | 58.04 | 57.77 | 57.77 | 57.77 | -1.79% | 2,868 |
Oct 18, 2024 | 58.65 | 58.83 | 58.65 | 58.82 | 58.82 | -0.71% | 4,262 |
Oct 17, 2024 | 59.37 | 59.37 | 59.24 | 59.24 | 59.24 | -0.72% | 1,200 |
Oct 16, 2024 | 59.80 | 59.80 | 59.63 | 59.67 | 59.67 | 0.85% | 1,638 |
Oct 15, 2024 | 59.28 | 59.51 | 59.17 | 59.17 | 59.17 | -0.21% | 2,783 |
Oct 14, 2024 | 59.08 | 59.30 | 59.08 | 59.29 | 59.29 | 0.09% | 1,436 |
Oct 11, 2024 | 58.85 | 59.50 | 58.85 | 59.24 | 59.24 | 0.58% | 2,649 |
Oct 10, 2024 | 58.70 | 59.00 | 58.70 | 58.90 | 58.90 | -0.69% | 4,344 |
Oct 9, 2024 | 58.97 | 59.31 | 58.97 | 59.31 | 59.31 | 0.56% | 3,096 |
Oct 8, 2024 | 58.51 | 58.98 | 58.51 | 58.98 | 58.98 | 1.50% | 1,736 |
Oct 7, 2024 | 58.92 | 58.92 | 57.91 | 58.11 | 58.11 | -1.50% | 2,792 |
Oct 4, 2024 | 59.00 | 59.00 | 58.74 | 58.99 | 58.99 | 0.63% | 1,814 |
Oct 3, 2024 | 58.46 | 58.62 | 58.46 | 58.62 | 58.62 | -0.54% | 551 |
Oct 2, 2024 | 59.07 | 59.07 | 58.73 | 58.94 | 58.94 | -0.52% | 4,046 |
Oct 1, 2024 | 59.64 | 59.64 | 58.83 | 59.25 | 59.25 | -0.67% | 4,243 |
Sep 30, 2024 | 59.92 | 59.92 | 59.44 | 59.65 | 59.65 | -0.29% | 1,465 |
Sep 27, 2024 | 59.99 | 60.17 | 59.70 | 59.82 | 59.82 | -0.07% | 1,415 |
Sep 26, 2024 | 59.87 | 59.88 | 59.56 | 59.86 | 59.86 | 0.83% | 2,686 |
Sep 25, 2024 | 59.52 | 59.52 | 59.16 | 59.37 | 59.37 | 0.02% | 4,027 |
Sep 24, 2024 | 59.57 | 59.57 | 59.36 | 59.36 | 59.33 | -0.22% | 2,148 |
Sep 23, 2024 | 59.67 | 59.67 | 59.49 | 59.49 | 59.46 | -0.46% | 998 |
Sep 20, 2024 | 59.92 | 60.00 | 59.59 | 59.76 | 59.73 | -1.16% | 3,674 |
Sep 19, 2024 | 61.12 | 61.12 | 60.39 | 60.46 | 60.43 | 0.13% | 3,585 |
Sep 18, 2024 | 60.48 | 61.05 | 60.34 | 60.38 | 60.35 | -0.16% | 3,013 |
Sep 17, 2024 | 60.93 | 61.10 | 60.48 | 60.48 | 60.45 | -0.35% | 13,167 |
Sep 16, 2024 | 60.12 | 60.70 | 60.12 | 60.70 | 60.67 | 1.20% | 2,747 |
Sep 13, 2024 | 60.00 | 60.36 | 59.89 | 59.98 | 59.95 | 0.99% | 4,708 |
Sep 12, 2024 | 58.70 | 59.39 | 58.62 | 59.39 | 59.36 | 0.85% | 6,166 |
Sep 11, 2024 | 58.40 | 58.89 | 58.40 | 58.89 | 58.86 | 1.33% | 2,137 |
Sep 10, 2024 | 57.78 | 58.12 | 57.42 | 58.12 | 58.09 | 0.71% | 4,376 |
Sep 9, 2024 | 57.89 | 57.89 | 57.60 | 57.71 | 57.68 | 0.76% | 2,448 |
Sep 6, 2024 | 57.69 | 57.69 | 57.22 | 57.27 | 57.24 | -0.30% | 2,505 |
Sep 5, 2024 | 57.57 | 57.57 | 57.44 | 57.44 | 57.42 | -0.27% | 858 |
Sep 4, 2024 | 57.59 | 58.16 | 57.56 | 57.60 | 57.57 | 0.65% | 2,300 |
Sep 3, 2024 | 57.71 | 57.74 | 57.23 | 57.23 | 57.20 | -1.50% | 1,736 |
Aug 30, 2024 | 58.47 | 58.47 | 58.10 | 58.10 | 58.07 | 0.35% | 1,716 |
Aug 29, 2024 | 58.00 | 58.27 | 57.90 | 57.90 | 57.87 | 0.17% | 4,238 |
Aug 28, 2024 | 57.17 | 58.16 | 57.17 | 57.80 | 57.77 | 0.72% | 8,547 |
Aug 27, 2024 | 57.34 | 57.50 | 57.28 | 57.39 | 57.36 | -0.02% | 11,641 |
Aug 26, 2024 | 57.41 | 57.73 | 57.28 | 57.40 | 57.37 | -0.28% | 3,071 |
Aug 23, 2024 | 57.17 | 57.60 | 57.17 | 57.56 | 57.53 | 2.88% | 4,448 |
Aug 22, 2024 | 57.10 | 57.23 | 55.95 | 55.95 | 55.92 | -1.97% | 3,181 |
Aug 21, 2024 | 56.60 | 57.13 | 56.60 | 57.07 | 57.04 | 0.92% | 2,276 |
Aug 20, 2024 | 56.93 | 56.93 | 56.42 | 56.55 | 56.52 | -0.83% | 9,451 |
Aug 19, 2024 | 56.61 | 57.06 | 56.60 | 57.02 | 56.99 | 0.90% | 10,332 |
Aug 16, 2024 | 56.10 | 56.57 | 56.10 | 56.51 | 56.48 | 0.57% | 3,945 |
Aug 15, 2024 | 55.66 | 56.28 | 55.66 | 56.19 | 56.16 | 1.83% | 3,156 |
Aug 14, 2024 | 55.09 | 55.32 | 55.02 | 55.18 | 55.15 | -0.05% | 20,464 |
Aug 13, 2024 | 54.37 | 55.24 | 54.37 | 55.21 | 55.18 | 1.83% | 2,713 |
Aug 12, 2024 | 54.18 | 54.30 | 54.17 | 54.21 | 54.18 | -0.03% | 1,853 |
Aug 9, 2024 | 54.09 | 54.23 | 54.05 | 54.23 | 54.20 | - | 1,943 |
Aug 8, 2024 | 53.60 | 54.23 | 53.60 | 54.23 | 54.20 | 1.95% | 3,350 |
Aug 7, 2024 | 54.20 | 54.20 | 53.18 | 53.20 | 53.17 | 1.04% | 3,052 |
Aug 6, 2024 | 52.37 | 52.76 | 52.22 | 52.65 | 52.62 | 1.61% | 7,531 |
Aug 5, 2024 | 51.00 | 51.90 | 51.00 | 51.81 | 51.79 | -1.65% | 6,055 |
Aug 2, 2024 | 52.91 | 52.91 | 52.10 | 52.68 | 52.66 | -1.19% | 8,445 |
Aug 1, 2024 | 53.82 | 53.82 | 53.24 | 53.32 | 53.29 | -1.30% | 2,677 |
Jul 31, 2024 | 54.26 | 54.32 | 54.02 | 54.02 | 53.99 | -0.06% | 2,620 |
Jul 30, 2024 | 54.01 | 54.38 | 53.72 | 54.05 | 54.03 | 0.13% | 4,056 |
Jul 29, 2024 | 53.92 | 54.01 | 53.84 | 53.98 | 53.96 | - | 2,755 |
Jul 26, 2024 | 53.92 | 54.32 | 53.92 | 53.98 | 53.96 | 0.94% | 2,235 |
Jul 25, 2024 | 53.25 | 53.87 | 53.25 | 53.48 | 53.45 | 0.54% | 3,988 |
Jul 24, 2024 | 53.43 | 53.54 | 53.16 | 53.19 | 53.17 | -1.05% | 2,450 |
Jul 23, 2024 | 53.98 | 54.07 | 53.76 | 53.76 | 53.73 | -0.84% | 2,016 |
Jul 22, 2024 | 54.20 | 54.21 | 53.95 | 54.21 | 54.18 | 0.59% | 2,113 |
Jul 19, 2024 | 54.34 | 54.34 | 53.89 | 53.89 | 53.87 | -0.82% | 30,254 |
Jul 18, 2024 | 55.38 | 55.38 | 54.22 | 54.34 | 54.31 | -1.34% | 1,203 |
Jul 17, 2024 | 55.04 | 55.63 | 54.94 | 55.08 | 55.05 | -0.77% | 12,452 |
Jul 16, 2024 | 55.18 | 55.55 | 55.04 | 55.51 | 55.48 | 1.24% | 3,662 |
Jul 15, 2024 | 54.81 | 55.01 | 54.70 | 54.83 | 54.80 | 0.09% | 6,338 |
Jul 12, 2024 | 54.59 | 55.20 | 54.59 | 54.78 | 54.75 | 0.86% | 4,112 |
Jul 11, 2024 | 53.54 | 54.32 | 53.54 | 54.32 | 54.29 | 2.12% | 12,023 |
Jul 10, 2024 | 53.32 | 53.32 | 52.86 | 53.19 | 53.16 | 0.11% | 3,972 |
Jul 9, 2024 | 53.67 | 53.71 | 52.99 | 53.13 | 53.10 | -1.41% | 8,883 |
Jul 8, 2024 | 54.05 | 54.05 | 53.81 | 53.89 | 53.86 | 0.05% | 3,586 |
Jul 5, 2024 | 53.45 | 53.86 | 52.55 | 53.86 | 53.84 | 0.90% | 8,575 |