ProShares - Pet Care ETF (PAWZ)
CBOE: PAWZ
· Real-Time Price · USD
58.60
0.56 (0.97%)
At close: Aug 20, 2025, 10:36 AM
PAWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 57.60 | 58.20 | 57.60 | 58.04 | 57.89 | 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% | 3,400 |
| Aug 13, 2025 | 57.64 | 58.09 | 57.48 | 58.09 | 58.09 | 2.04% | 4,000 |
| Aug 12, 2025 | 56.52 | 56.93 | 56.52 | 56.93 | 56.93 | 1.19% | 1,800 |
| 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 | -0.62% | 4,600 |
| Aug 5, 2025 | 57.10 | 57.10 | 56.16 | 56.20 | 56.20 | -1.46% | 1,933 |
| Aug 4, 2025 | 55.94 | 57.03 | 55.94 | 57.03 | 57.03 | 4.51% | 16,902 |
| Aug 1, 2025 | 54.56 | 54.61 | 54.24 | 54.57 | 54.57 | -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% | 1,100 |
| Jul 24, 2025 | 58.20 | 58.28 | 57.71 | 57.73 | 57.73 | -1.43% | 3,300 |
| Jul 23, 2025 | 57.89 | 58.57 | 57.89 | 58.57 | 58.57 | 0.90% | 3,307 |