Get the Stockscreener App
49.00
0.47%
0.2285
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 July 07, 2026, is $49.00.
- 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 56.30% to $49.00 now.
- The 52-week high stock price for PAWZ is $58.99, representing a 20.39% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for PAWZ is $45.96, indicating a -6.20% 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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $49.23 | $49.14 | $0.09 | 900.0 | +0.76% |
| Jul 06, 2026 | $49.23 | $48.38 | $0.845 | 3,535.0 | -0.44% |
| Jul 02, 2026 | $48.99 | $48.73 | $0.2555 | 462.0 | +1.99% |
| Jul 01, 2026 | $48.09 | $47.90 | $0.19 | 1,907.0 | +0.26% |
| Jun 30, 2026 | $48.28 | $47.65 | $0.6303 | 3,375.0 | -0.85% |
| Jun 29, 2026 | $48.58 | $48.16 | $0.415 | 2,862.0 | +0.57% |
| Jun 26, 2026 | $48.10 | $47.94 | $0.159 | 491.0 | +1.56% |
| Jun 25, 2026 | $47.76 | $47.23 | $0.53 | 1,026.0 | +0.03% |
| Jun 24, 2026 | $47.48 | $46.59 | $0.89 | 1,810.0 | +1.41% |
| Jun 23, 2026 | $46.80 | $46.30 | $0.50 | 1,499.0 | +0.92% |
| Jun 22, 2026 | $47.14 | $46.12 | $1.02 | 2,424.0 | -2.34% |
| Jun 18, 2026 | $47.32 | $47.16 | $0.1568 | 1,771.0 | +0.23% |
| Jun 17, 2026 | $48.21 | $47.21 | $1.00 | 3,243.0 | -2.37% |
| Jun 16, 2026 | $48.46 | $48.34 | $0.119 | 1,675.0 | -0.01% |
| Jun 15, 2026 | $48.64 | $48.22 | $0.425 | 26,998.0 | +0.62% |
| Jun 12, 2026 | $48.14 | $47.76 | $0.38 | 6,690.0 | -0.24% |
| Jun 11, 2026 | $48.28 | $47.51 | $0.77 | 33,336.0 | +0.82% |
| Jun 10, 2026 | $48.28 | $47.78 | $0.50 | 18,469.0 | -0.19% |
| Jun 09, 2026 | $48.05 | $47.49 | $0.555 | 34,282.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $49.23 | $47.90 | $1.33 | 6,804.0 | +2.58% |
| Jun, 2026 | $48.64 | $46.12 | $2.52 | 162,496.0 | -0.25% |
| May, 2026 | $52.25 | $45.96 | $6.29 | 145,044.0 | -7.71% |
| 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% |
0.01%
1.00%
Cap:
|
Volume (24h):