ProShares - (PAWZ)
CBOE: PAWZ
· Real-Time Price · USD
55.08
0.26 (0.48%)
At close: Sep 29, 2025, 3:58 PM
PAWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 54.94 | 55.14 | 54.94 | 55.14 | 55.08 | 0.58% | 2,269 |
| Sep 26, 2025 | 54.40 | 54.82 | 54.40 | 54.82 | 54.82 | 1.59% | 1,717 |
| Sep 25, 2025 | 53.88 | 53.96 | 53.70 | 53.96 | 53.96 | -0.79% | 2,100 |
| Sep 24, 2025 | 54.67 | 54.84 | 54.39 | 54.39 | 54.39 | -1.04% | 2,600 |
| Sep 23, 2025 | 55.45 | 55.46 | 54.96 | 54.96 | 54.91 | -0.96% | 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% | 3,000 |
| Sep 18, 2025 | 56.10 | 56.28 | 56.10 | 56.23 | 56.19 | -0.65% | 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 | 1.03% | 2,200 |
| Sep 15, 2025 | 56.38 | 56.58 | 56.31 | 56.31 | 56.26 | -0.18% | 5,600 |
| Sep 12, 2025 | 56.62 | 56.68 | 56.31 | 56.41 | 56.37 | -0.48% | 1,849 |
| Sep 11, 2025 | 56.38 | 56.81 | 56.38 | 56.68 | 56.64 | 0.69% | 64,500 |
| Sep 10, 2025 | 56.53 | 56.69 | 56.11 | 56.29 | 56.24 | -2.97% | 3,300 |
| Sep 9, 2025 | 57.97 | 58.01 | 57.81 | 58.01 | 57.97 | -0.34% | 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 | 1.20% | 4,200 |
| Sep 4, 2025 | 56.92 | 57.29 | 56.92 | 57.29 | 57.25 | 0.74% | 800 |
| Sep 3, 2025 | 56.81 | 56.87 | 56.74 | 56.87 | 56.83 | -0.37% | 2,731 |
| Sep 2, 2025 | 57.27 | 57.27 | 56.87 | 57.08 | 57.03 | -1.86% | 1,300 |