ProShares Pet Care ETF (PAWZ)
BATS: PAWZ · Real-Time Price · USD
54.23
+0.09 (0.16%)
Mar 9, 2026, 3:32 PM EDT - Market open
PAWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.73 | 53.73 | 53.54 | 53.54 | - | -1.12% | 724 |
| Mar 6, 2026 | 54.31 | 54.31 | 54.00 | 54.14 | 54.14 | -1.22% | 2,547 |
| Mar 5, 2026 | 55.21 | 55.21 | 54.54 | 54.81 | 54.81 | -1.38% | 1,382 |
| Mar 4, 2026 | 55.10 | 55.60 | 54.95 | 55.58 | 55.57 | -0.18% | 2,111 |
| Mar 3, 2026 | 55.45 | 55.75 | 54.74 | 55.68 | 55.68 | -1.60% | 1,507 |
| Mar 2, 2026 | 56.71 | 56.71 | 56.31 | 56.58 | 56.58 | -1.49% | 10,524 |
| Feb 27, 2026 | 57.35 | 57.44 | 57.29 | 57.44 | 57.44 | 0.81% | 1,756 |
| Feb 26, 2026 | 56.90 | 57.12 | 56.78 | 56.98 | 56.98 | 0.48% | 1,895 |
| Feb 25, 2026 | 56.34 | 56.70 | 56.23 | 56.70 | 56.70 | 0.18% | 2,024 |
| Feb 24, 2026 | 56.36 | 56.60 | 56.36 | 56.60 | 56.60 | 1.53% | 991 |
| Feb 23, 2026 | 56.02 | 56.02 | 55.54 | 55.75 | 55.75 | -1.09% | 1,414 |
| Feb 20, 2026 | 55.82 | 56.37 | 55.82 | 56.37 | 56.36 | 0.59% | 1,590 |
| Feb 19, 2026 | 55.71 | 56.04 | 55.60 | 56.04 | 56.04 | 0.64% | 975 |
| Feb 18, 2026 | 55.45 | 55.68 | 55.40 | 55.68 | 55.68 | 0.63% | 2,329 |
| Feb 17, 2026 | 55.05 | 55.33 | 54.98 | 55.33 | 55.33 | 0.58% | 4,101 |
| Feb 13, 2026 | 55.29 | 55.31 | 55.01 | 55.01 | 55.01 | 0.06% | 1,707 |
| Feb 12, 2026 | 55.52 | 55.79 | 54.97 | 54.98 | 54.98 | -1.00% | 40,919 |
| Feb 11, 2026 | 55.61 | 55.63 | 55.41 | 55.53 | 55.53 | -0.66% | 2,663 |
| Feb 10, 2026 | 55.95 | 56.40 | 55.90 | 55.90 | 55.90 | 0.42% | 3,819 |
| Feb 9, 2026 | 55.69 | 55.78 | 54.82 | 55.67 | 55.67 | -0.57% | 52,231 |
| Feb 6, 2026 | 55.62 | 55.98 | 55.62 | 55.98 | 55.98 | 1.67% | 797 |
| Feb 5, 2026 | 55.07 | 55.19 | 55.04 | 55.06 | 55.06 | -0.45% | 7,215 |
| Feb 4, 2026 | 54.85 | 55.31 | 54.85 | 55.31 | 55.31 | 1.48% | 15,298 |
| Feb 3, 2026 | 54.69 | 54.69 | 54.44 | 54.51 | 54.51 | -0.81% | 1,309 |
| Feb 2, 2026 | 54.81 | 54.95 | 54.77 | 54.95 | 54.95 | -0.06% | 3,146 |
| Jan 30, 2026 | 54.79 | 54.98 | 54.75 | 54.98 | 54.98 | -0.80% | 1,786 |
| Jan 29, 2026 | 55.97 | 55.97 | 55.24 | 55.42 | 55.42 | -0.69% | 3,007 |
| Jan 28, 2026 | 56.09 | 56.11 | 55.81 | 55.81 | 55.81 | -1.00% | 3,305 |
| Jan 27, 2026 | 56.09 | 56.38 | 56.09 | 56.38 | 56.38 | 0.50% | 1,194 |
| Jan 26, 2026 | 56.27 | 56.27 | 56.04 | 56.09 | 56.09 | -0.23% | 5,673 |
| Jan 23, 2026 | 56.08 | 56.22 | 56.08 | 56.22 | 56.22 | -0.33% | 1,859 |
| Jan 22, 2026 | 56.30 | 56.57 | 56.30 | 56.41 | 56.41 | 0.84% | 3,141 |
| Jan 21, 2026 | 55.45 | 56.20 | 55.45 | 55.94 | 55.94 | 0.90% | 3,566 |
| Jan 20, 2026 | 55.29 | 55.91 | 55.29 | 55.45 | 55.44 | -0.68% | 3,602 |
| Jan 16, 2026 | 55.52 | 55.89 | 55.52 | 55.83 | 55.82 | 0.29% | 2,018 |
| Jan 15, 2026 | 55.45 | 55.66 | 55.45 | 55.66 | 55.66 | - | 3,511 |
| Jan 14, 2026 | 55.55 | 55.66 | 55.46 | 55.66 | 55.66 | -0.21% | 977 |
| Jan 13, 2026 | 55.99 | 55.99 | 55.60 | 55.78 | 55.78 | -0.75% | 6,181 |
| Jan 12, 2026 | 55.65 | 56.20 | 55.65 | 56.20 | 56.20 | 0.81% | 3,087 |
| Jan 9, 2026 | 54.88 | 55.75 | 54.88 | 55.75 | 55.75 | 0.87% | 1,366 |
| Jan 8, 2026 | 54.98 | 55.27 | 54.98 | 55.27 | 55.27 | 0.26% | 2,001 |
| Jan 7, 2026 | 55.20 | 55.44 | 55.13 | 55.13 | 55.12 | -0.19% | 2,475 |
| Jan 6, 2026 | 55.05 | 55.23 | 54.93 | 55.23 | 55.23 | 1.07% | 1,114 |
| Jan 5, 2026 | 54.34 | 54.73 | 54.34 | 54.65 | 54.64 | 0.09% | 1,587 |
| Jan 2, 2026 | 54.60 | 54.60 | 54.54 | 54.60 | 54.60 | -0.13% | 5,792 |
| Dec 31, 2025 | 54.68 | 54.79 | 54.67 | 54.67 | 54.67 | -0.30% | 3,701 |
| Dec 30, 2025 | 55.19 | 55.19 | 54.84 | 54.84 | 54.83 | -0.93% | 1,706 |
| Dec 29, 2025 | 55.34 | 55.44 | 55.30 | 55.35 | 55.35 | 0.23% | 1,641 |
| Dec 26, 2025 | 54.82 | 55.22 | 54.50 | 55.22 | 55.22 | 0.42% | 3,670 |
| Dec 24, 2025 | 55.00 | 55.05 | 54.99 | 54.99 | 54.99 | 0.18% | 1,018 |
| Dec 23, 2025 | 55.01 | 55.01 | 54.75 | 54.89 | 54.80 | -0.20% | 2,819 |
| Dec 22, 2025 | 54.65 | 55.00 | 54.65 | 55.00 | 54.91 | 0.52% | 22,603 |
| Dec 19, 2025 | 55.09 | 55.14 | 54.71 | 54.71 | 54.62 | -0.66% | 2,975 |
| Dec 18, 2025 | 55.50 | 55.59 | 55.04 | 55.08 | 54.99 | -0.01% | 41,113 |
| Dec 17, 2025 | 55.05 | 55.40 | 55.03 | 55.09 | 54.99 | 0.16% | 4,029 |
| Dec 16, 2025 | 54.70 | 55.18 | 54.70 | 55.00 | 54.91 | 0.38% | 2,958 |
| Dec 15, 2025 | 54.79 | 54.80 | 54.54 | 54.79 | 54.70 | 0.74% | 4,126 |
| Dec 12, 2025 | 54.20 | 54.68 | 54.20 | 54.39 | 54.30 | -0.03% | 4,434 |
| Dec 11, 2025 | 55.00 | 55.11 | 54.41 | 54.41 | 54.31 | -0.67% | 6,329 |
| Dec 10, 2025 | 54.28 | 54.83 | 54.28 | 54.77 | 54.68 | 0.67% | 5,306 |
| Dec 9, 2025 | 54.47 | 54.86 | 54.27 | 54.41 | 54.32 | -0.52% | 5,014 |
| Dec 8, 2025 | 54.46 | 54.78 | 54.46 | 54.69 | 54.60 | -0.29% | 25,666 |
| Dec 5, 2025 | 55.11 | 55.12 | 54.75 | 54.85 | 54.76 | -0.04% | 3,630 |
| Dec 4, 2025 | 55.05 | 55.30 | 54.88 | 54.88 | 54.78 | -0.52% | 2,300 |
| Dec 3, 2025 | 55.03 | 55.31 | 54.98 | 55.16 | 55.07 | 0.82% | 2,795 |
| Dec 2, 2025 | 54.51 | 54.78 | 54.51 | 54.71 | 54.62 | -0.68% | 2,483 |
| Dec 1, 2025 | 55.40 | 55.58 | 55.09 | 55.09 | 55.00 | -1.37% | 2,683 |
| Nov 28, 2025 | 55.59 | 55.90 | 55.59 | 55.86 | 55.76 | 0.59% | 1,299 |
| Nov 26, 2025 | 54.99 | 55.84 | 54.99 | 55.53 | 55.44 | 0.76% | 3,320 |
| Nov 25, 2025 | 54.23 | 55.11 | 54.06 | 55.11 | 55.02 | 2.32% | 10,835 |
| Nov 24, 2025 | 53.49 | 54.01 | 53.49 | 53.86 | 53.77 | 0.28% | 2,726 |
| Nov 21, 2025 | 53.16 | 53.94 | 53.08 | 53.71 | 53.62 | 2.55% | 3,391 |
| Nov 20, 2025 | 53.16 | 53.16 | 52.38 | 52.38 | 52.29 | -1.14% | 1,220 |
| Nov 19, 2025 | 53.26 | 53.26 | 52.76 | 52.98 | 52.89 | -0.24% | 2,868 |
| Nov 18, 2025 | 53.06 | 53.28 | 52.95 | 53.11 | 53.02 | 0.32% | 3,030 |
| Nov 17, 2025 | 53.22 | 53.49 | 52.85 | 52.94 | 52.85 | -1.16% | 4,101 |
| Nov 14, 2025 | 53.54 | 53.73 | 53.52 | 53.56 | 53.47 | -0.63% | 2,028 |
| Nov 13, 2025 | 53.93 | 54.32 | 53.90 | 53.90 | 53.81 | -0.61% | 1,000 |
| Nov 12, 2025 | 54.41 | 54.43 | 54.22 | 54.23 | 54.14 | -0.18% | 1,327 |
| Nov 11, 2025 | 54.19 | 54.42 | 54.19 | 54.33 | 54.24 | 1.00% | 1,696 |
| Nov 10, 2025 | 53.68 | 53.83 | 53.56 | 53.79 | 53.70 | 0.14% | 7,127 |
| Nov 7, 2025 | 53.67 | 53.71 | 53.47 | 53.71 | 53.62 | 0.36% | 1,520 |
| Nov 6, 2025 | 54.00 | 54.00 | 53.32 | 53.52 | 53.43 | -1.13% | 1,564 |
| Nov 5, 2025 | 53.76 | 54.15 | 53.66 | 54.13 | 54.04 | 0.28% | 1,846 |
| Nov 4, 2025 | 54.17 | 54.19 | 53.71 | 53.98 | 53.89 | -2.55% | 2,396 |
| Nov 3, 2025 | 54.85 | 55.39 | 54.79 | 55.39 | 55.30 | 2.43% | 5,472 |
| Oct 31, 2025 | 54.41 | 54.46 | 54.03 | 54.07 | 53.98 | -0.79% | 3,151 |
| Oct 30, 2025 | 54.72 | 54.78 | 54.50 | 54.50 | 54.41 | -0.48% | 4,784 |
| Oct 29, 2025 | 55.52 | 55.52 | 54.70 | 54.77 | 54.67 | -1.96% | 4,011 |
| Oct 28, 2025 | 56.48 | 56.48 | 55.86 | 55.86 | 55.77 | -1.49% | 5,902 |
| Oct 27, 2025 | 56.46 | 56.71 | 56.46 | 56.71 | 56.61 | 0.23% | 2,535 |
| Oct 24, 2025 | 57.00 | 57.00 | 56.58 | 56.58 | 56.48 | -0.59% | 1,831 |
| Oct 23, 2025 | 56.79 | 57.00 | 56.79 | 56.91 | 56.81 | -0.54% | 2,696 |
| Oct 22, 2025 | 56.66 | 57.22 | 56.66 | 57.22 | 57.12 | 1.11% | 4,602 |
| Oct 21, 2025 | 56.02 | 56.59 | 56.01 | 56.59 | 56.50 | 0.65% | 3,089 |
| Oct 20, 2025 | 56.00 | 56.25 | 56.00 | 56.22 | 56.13 | 0.66% | 12,118 |
| Oct 17, 2025 | 55.66 | 55.96 | 55.66 | 55.86 | 55.76 | 0.58% | 3,453 |
| Oct 16, 2025 | 55.45 | 55.77 | 55.38 | 55.53 | 55.44 | 0.71% | 5,676 |
| Oct 15, 2025 | 55.06 | 55.18 | 55.01 | 55.14 | 55.05 | 0.23% | 3,177 |
| Oct 14, 2025 | 54.27 | 55.13 | 54.27 | 55.02 | 54.92 | 0.62% | 14,449 |