ProShares Pet Care ETF PAWZ
55.69 USD +0.27 (+0.49%)
Regular-session close
55.69 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
55.49 Day range 55.69
46.12 52-week range 57.44
- YTD
- +1.86%
- 1 year
- +3.31%
PAWZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.49 | 55.69 | 55.49 | 55.69 | +0.27 | +0.49% | 731 |
| Nov 12, 2026 | 55.53 | 55.58 | 55.42 | 55.42 | -0.17 | -0.31% | 657 |
| Nov 11, 2026 | 55.12 | 55.67 | 54.92 | 55.59 | -0.04 | -0.07% | 4,700 |
| Nov 10, 2026 | 55.24 | 55.63 | 55.24 | 55.63 | -0.37 | -0.66% | 6,500 |
| Nov 9, 2026 | 55.32 | 56.16 | 55.13 | 56.00 | +1.24 | +2.26% | 6,900 |
| Nov 6, 2026 | 53.90 | 54.78 | 53.69 | 54.76 | -0.38 | -0.69% | 2,000 |
| Nov 5, 2026 | 56.50 | 56.50 | 55.07 | 55.14 | -1.41 | -2.49% | 9,000 |
| Nov 4, 2026 | 54.79 | 56.55 | 54.79 | 56.55 | +2.28 | +4.20% | 4,700 |
| Nov 3, 2026 | 53.93 | 54.38 | 53.93 | 54.27 | -0.19 | -0.35% | 5,400 |
| Nov 2, 2026 | 54.01 | 54.51 | 53.96 | 54.46 | +2.41 | +4.63% | 4,700 |
| Oct 30, 2026 | 52.26 | 52.26 | 52.05 | 52.05 | +0.28 | +0.54% | 500 |
| Oct 29, 2026 | 51.74 | 51.77 | 51.68 | 51.77 | +0.52 | +1.01% | 1,200 |
| Oct 28, 2026 | 51.19 | 51.25 | 51.16 | 51.25 | -0.19 | -0.37% | 600 |
| Oct 27, 2026 | 51.35 | 51.54 | 51.35 | 51.44 | -0.47 | -0.91% | 1,300 |
| Oct 26, 2026 | 51.73 | 51.91 | 51.73 | 51.91 | -0.07 | -0.13% | 500 |
| Oct 23, 2026 | 51.92 | 52.01 | 51.86 | 51.98 | -0.63 | -1.20% | 900 |
| Oct 22, 2026 | 51.50 | 52.61 | 51.40 | 52.61 | +1.53 | +3.00% | 1,700 |
| Oct 21, 2026 | 51.04 | 51.08 | 50.86 | 51.08 | -0.41 | -0.80% | 6,400 |
| Oct 20, 2026 | 51.02 | 51.49 | 51.02 | 51.49 | +0.84 | +1.66% | 1,200 |
| Oct 19, 2026 | 50.80 | 50.80 | 50.61 | 50.65 | -0.21 | -0.41% | 1,100 |
| Oct 16, 2026 | 51.41 | 51.57 | 50.86 | 50.86 | -0.07 | -0.14% | 1,400 |
| Oct 15, 2026 | 50.23 | 51.12 | 50.23 | 50.93 | +0.95 | +1.90% | 1,500 |
| Oct 14, 2026 | 49.36 | 49.98 | 49.36 | 49.98 | +0.92 | +1.88% | 700 |
| Oct 13, 2026 | 49.26 | 49.26 | 48.94 | 49.06 | +0.36 | +0.74% | 1,600 |
| Oct 12, 2026 | 48.38 | 48.70 | 48.14 | 48.70 | +0.39 | +0.81% | 1,700 |
| Oct 9, 2026 | 48.29 | 48.31 | 48.22 | 48.31 | +0.30 | +0.62% | 700 |
| Oct 8, 2026 | 47.38 | 48.01 | 47.37 | 48.01 | +0.65 | +1.37% | 900 |
| Oct 7, 2026 | 47.33 | 47.38 | 47.28 | 47.36 | +0.14 | +0.30% | 2,500 |
| Oct 6, 2026 | 47.22 | 47.25 | 47.13 | 47.22 | +0.38 | +0.81% | 1,000 |
| Oct 5, 2026 | 46.77 | 46.84 | 46.77 | 46.84 | +0.08 | +0.17% | 1,000 |
| Oct 2, 2026 | 46.88 | 46.88 | 46.76 | 46.76 | +0.33 | +0.71% | 400 |
| Oct 1, 2026 | 46.59 | 46.67 | 46.43 | 46.43 | -0.56 | -1.19% | 1,400 |
| Sep 30, 2026 | 47.20 | 47.20 | 46.89 | 46.99 | -0.33 | -0.70% | 700 |
| Sep 29, 2026 | 47.23 | 47.32 | 47.10 | 47.32 | -0.08 | -0.17% | 600 |
| Sep 28, 2026 | 46.98 | 47.40 | 46.98 | 47.40 | +0.30 | +0.64% | 6,800 |
| Sep 25, 2026 | 47.07 | 47.10 | 47.07 | 47.10 | +0.14 | +0.30% | 600 |
| Sep 24, 2026 | 47.70 | 47.70 | 46.96 | 46.96 | -0.64 | -1.34% | 900 |
| Sep 23, 2026 | 48.00 | 48.00 | 47.57 | 47.60 | -0.97 | -2.00% | 5,100 |
| Sep 22, 2026 | 48.79 | 48.79 | 48.52 | 48.57 | -0.13 | -0.27% | 700 |
| Sep 21, 2026 | 48.66 | 48.80 | 48.65 | 48.70 | +0.17 | +0.35% | 900 |
| Sep 18, 2026 | 48.56 | 48.67 | 48.53 | 48.53 | -0.49 | -1.00% | 700 |
| Sep 17, 2026 | 49.00 | 49.10 | 49.00 | 49.02 | +0.09 | +0.18% | 1,100 |
| Sep 16, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | +0.10 | +0.20% | 100 |
| Sep 15, 2026 | 48.97 | 49.15 | 48.83 | 48.83 | -0.55 | -1.11% | 12,700 |
| Sep 14, 2026 | 49.41 | 49.41 | 49.38 | 49.38 | +0.61 | +1.25% | 400 |
| Sep 11, 2026 | 48.66 | 48.83 | 48.66 | 48.77 | -0.17 | -0.35% | 500 |
| Sep 10, 2026 | 48.92 | 48.94 | 48.92 | 48.94 | -0.34 | -0.69% | 700 |
| Sep 9, 2026 | 50.07 | 50.07 | 49.28 | 49.28 | -1.29 | -2.55% | 1,500 |
| Sep 8, 2026 | 51.34 | 51.34 | 50.57 | 50.57 | -1.07 | -2.07% | 800 |
| Sep 4, 2026 | 51.73 | 51.75 | 51.64 | 51.64 | -0.17 | -0.33% | 2,000 |
| Sep 3, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | -0.14 | -0.27% | 200 |
| Sep 2, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | +0.12 | +0.23% | 100 |
| Sep 1, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | -0.33 | -0.63% | 400 |
| Aug 31, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | -0.14 | -0.27% | 300 |
| Aug 28, 2026 | 52.42 | 52.42 | 52.30 | 52.30 | +0.24 | +0.46% | 500 |
| Aug 27, 2026 | 52.54 | 52.54 | 52.02 | 52.06 | -0.82 | -1.55% | 10,300 |
| Aug 26, 2026 | 53.07 | 53.07 | 52.88 | 52.88 | -0.61 | -1.14% | 600 |
| Aug 25, 2026 | 53.24 | 53.49 | 53.24 | 53.49 | -0.03 | -0.06% | 1,800 |
| Aug 24, 2026 | 53.03 | 53.52 | 53.03 | 53.52 | +0.35 | +0.66% | 1,600 |
| Aug 21, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | +0.45 | +0.85% | 600 |
| Aug 20, 2026 | 53.03 | 53.03 | 52.72 | 52.72 | -0.83 | -1.55% | 1,400 |
| Aug 19, 2026 | 51.93 | 53.55 | 51.93 | 53.55 | +1.49 | +2.86% | 1,800 |
| Aug 18, 2026 | 51.31 | 52.23 | 51.31 | 52.06 | +0.67 | +1.30% | 1,600 |
| Aug 17, 2026 | 51.31 | 51.54 | 51.27 | 51.39 | -0.62 | -1.19% | 2,900 |
| Aug 14, 2026 | 52.24 | 52.24 | 52.00 | 52.01 | +0.02 | +0.04% | 3,600 |
65 days, newest first. Daily bars as drawn on the PAWZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.