Get the Stockscreener App
48.33
1.17%
0.5586
ProShares Pet Care ETF Stock (PAWZ) Price History
The historical daily chart and data for ProShares Pet Care ETF stock (PAWZ), show that the latest closing stock price as of May 27, 2026, is $48.33.
- ProShares Pet Care ETF all-time high stock price is $84.24, occurred on November 04, 2021.
- The lowest ProShares Pet Care ETF stock price recorded was $31.35 on March 18, 2020. Since then, ProShares Pet Care ETF's stock price has risen over 54.16% to $48.33 now.
- The 52-week high stock price for PAWZ is $60.00, representing a 24.15% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for PAWZ is $45.96, indicating a -4.90% decrease from the current share price, occurred on May 18, 2026.
- The closing price of ProShares Pet Care ETF (PAWZ) stock in the beginning of 2025 was $78.20. The stock closed the year at $47.10, a loss of over -39.76% for the year.
The table below shows more information about PAWZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $48.20 | $48.04 | $0.16 | 714.0 | +0.90% |
| May 26, 2026 | $47.92 | $47.69 | $0.2298 | 1,866.0 | +0.57% |
| May 22, 2026 | $47.52 | $47.26 | $0.255 | 1,811.0 | +0.89% |
| May 21, 2026 | $47.08 | $46.43 | $0.65 | 11,585.0 | +0.75% |
| May 20, 2026 | $46.77 | $46.01 | $0.7561 | 914.0 | +1.27% |
| May 19, 2026 | $46.67 | $46.14 | $0.5283 | 1,218.0 | -0.94% |
| May 18, 2026 | $46.66 | $45.96 | $0.705 | 2,833.0 | +0.99% |
| May 15, 2026 | $46.41 | $46.12 | $0.2888 | 2,961.0 | -0.62% |
| May 14, 2026 | $46.74 | $46.03 | $0.712 | 5,114.0 | +0.32% |
| May 13, 2026 | $46.62 | $46.12 | $0.50 | 3,942.0 | -1.63% |
| May 12, 2026 | $47.31 | $46.84 | $0.47 | 5,174.0 | -0.19% |
| May 11, 2026 | $48.00 | $47.12 | $0.88 | 4,070.0 | -3.30% |
| May 08, 2026 | $49.36 | $48.57 | $0.79 | 4,201.0 | -1.20% |
| May 07, 2026 | $50.21 | $49.08 | $1.13 | 50,444.0 | -3.18% |
| May 06, 2026 | $51.44 | $50.78 | $0.6561 | 6,775.0 | -0.54% |
| May 05, 2026 | $51.42 | $51.01 | $0.415 | 1,761.0 | -0.15% |
| May 04, 2026 | $51.93 | $51.30 | $0.6332 | 1,955.0 | -1.51% |
| May 01, 2026 | $52.25 | $51.92 | $0.331 | 1,152.0 | +0.08% |
| Apr 30, 2026 | $52.04 | $51.75 | $0.2901 | 1,455.0 | +0.69% |
| Apr 29, 2026 | $51.94 | $51.48 | $0.46 | 953.0 | -0.70% |
| Apr 28, 2026 | $52.50 | $52.05 | $0.4536 | 858.0 | -0.74% |
ProShares Pet Care ETF Stock (PAWZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ProShares Pet Care ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAWZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ProShares Pet Care ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ProShares Pet Care ETF Stock (PAWZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $52.25 | $45.96 | $6.29 | 108,490.0 | -7.38% |
| Apr, 2026 | $55.00 | $50.77 | $4.23 | 50,579.0 | +1.36% |
| Mar, 2026 | $56.71 | $49.79 | $6.92 | 47,205.0 | -10.61% |
| Feb, 2026 | $57.44 | $54.44 | $3.00 | 128,528.0 | +4.47% |
| Jan, 2026 | $56.57 | $54.34 | $2.23 | 52,381.0 | +0.57% |
ProShares Pet Care ETF Stock (PAWZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.59 | $54.20 | $1.39 | 149,291.0 | -1.83% |
| Nov, 2025 | $55.90 | $52.37 | $3.53 | 58,763.0 | +3.30% |
| Oct, 2025 | $57.22 | $54.03 | $3.19 | 130,372.0 | -3.55% |
| Sep, 2025 | $58.24 | $53.70 | $4.54 | 121,050.0 | -3.60% |
| Aug, 2025 | $58.99 | $54.24 | $4.75 | 79,193.0 | +5.76% |
| Jul, 2025 | $58.80 | $54.99 | $3.81 | 101,015.0 | -5.06% |
| Jun, 2025 | $60.00 | $57.24 | $2.76 | 92,306.0 | -2.11% |
| May, 2025 | $59.17 | $53.38 | $5.79 | 111,288.0 | +11.24% |
| Apr, 2025 | $53.19 | $47.58 | $5.61 | 89,425.0 | +1.81% |
| Mar, 2025 | $53.54 | $50.84 | $2.70 | 48,088.0 | -1.73% |
| Feb, 2025 | $56.46 | $52.70 | $3.76 | 73,167.0 | -4.72% |
| Jan, 2025 | $56.92 | $52.87 | $4.05 | 108,183.0 | +2.49% |
ProShares Pet Care ETF Stock (PAWZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.47 | $53.35 | $4.12 | 306,558.0 | -4.18% |
| Nov, 2024 | $57.89 | $54.42 | $3.47 | 64,732.0 | +1.30% |
| Oct, 2024 | $59.80 | $55.02 | $4.78 | 61,193.0 | -5.83% |
| Sep, 2024 | $61.12 | $57.22 | $3.90 | 56,132.0 | +2.66% |
| Aug, 2024 | $58.47 | $51.00 | $7.47 | 116,199.0 | +7.55% |
| Jul, 2024 | $55.63 | $52.55 | $3.08 | 125,383.0 | +0.11% |
| Jun, 2024 | $56.88 | $52.40 | $4.48 | 98,475.0 | +0.92% |
| May, 2024 | $53.82 | $46.81 | $7.01 | 99,652.0 | +13.27% |
| Apr, 2024 | $49.92 | $46.30 | $3.62 | 96,230.0 | -5.22% |
| Mar, 2024 | $51.93 | $48.70 | $3.23 | 84,139.0 | -4.05% |
| Feb, 2024 | $52.20 | $49.77 | $2.43 | 80,687.0 | +3.78% |
| Jan, 2024 | $52.51 | $50.01 | $2.50 | 88,264.0 | -5.14% |
0.73%
0.09%
Cap:
|
Volume (24h):