ProShares Pet Care ETF (PAWZ)
BATS: PAWZ · Real-Time Price · USD
52.12
-0.65 (-1.24%)
At close: Mar 28, 2025, 3:34 PM
50.90
-1.22 (-2.34%)
After-hours: Mar 28, 2025, 4:09 PM EDT
PAWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 54.09 | 54.61 | 54.00 | 54.61 | 54.54 | 0.17% | 4,068 |
| Feb 11, 2025 | 54.17 | 54.53 | 54.17 | 54.52 | 54.44 | -0.01% | 8,515 |
| Feb 10, 2025 | 55.02 | 55.02 | 54.53 | 54.53 | 54.45 | -0.89% | 4,114 |
| Feb 7, 2025 | 55.67 | 55.67 | 54.86 | 55.01 | 54.94 | -0.83% | 1,916 |
| Feb 6, 2025 | 55.79 | 55.90 | 55.37 | 55.47 | 55.40 | -0.47% | 1,778 |
| Feb 5, 2025 | 55.60 | 55.73 | 55.58 | 55.73 | 55.66 | -0.33% | 8,609 |
| Feb 4, 2025 | 55.78 | 55.94 | 55.78 | 55.92 | 55.84 | -0.56% | 1,423 |
| Feb 3, 2025 | 55.61 | 56.46 | 55.61 | 56.24 | 56.16 | 0.79% | 3,363 |
| Jan 31, 2025 | 56.32 | 56.39 | 55.80 | 55.80 | 55.72 | -1.49% | 1,954 |
| Jan 30, 2025 | 56.88 | 56.92 | 56.64 | 56.64 | 56.56 | 1.05% | 2,573 |
| Jan 29, 2025 | 56.15 | 56.28 | 55.97 | 56.05 | 55.97 | -0.27% | 4,692 |
| Jan 28, 2025 | 56.41 | 56.47 | 56.03 | 56.20 | 56.12 | 0.11% | 12,474 |
| Jan 27, 2025 | 55.54 | 56.23 | 55.54 | 56.14 | 56.06 | 0.59% | 23,862 |
| Jan 24, 2025 | 55.56 | 55.99 | 55.56 | 55.81 | 55.74 | 1.07% | 3,141 |
| Jan 23, 2025 | 54.80 | 55.22 | 54.67 | 55.22 | 55.14 | -0.04% | 2,422 |
| Jan 22, 2025 | 55.32 | 55.43 | 55.24 | 55.24 | 55.16 | -0.17% | 13,078 |
| Jan 21, 2025 | 54.91 | 55.33 | 54.82 | 55.33 | 55.26 | 1.22% | 2,479 |
| Jan 17, 2025 | 55.03 | 55.03 | 54.67 | 54.67 | 54.59 | -0.56% | 1,343 |
| Jan 16, 2025 | 54.80 | 54.98 | 54.78 | 54.98 | 54.90 | 1.04% | 6,966 |