Get the Stockscreener App
49.28
2.54%
-1.2853
After Hours:
49.36
0.0798
+0.16%
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 September 09, 2026, is $49.28.
- 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 57.19% to $49.28 now.
- The 52-week high stock price for PAWZ is $57.44, representing a 16.55% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for PAWZ is $45.96, indicating a -6.74% 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 |
|---|---|---|---|---|---|
| Sep 09, 2026 | $50.07 | $49.28 | $0.7898 | 1,484.0 | -2.54% |
| Sep 08, 2026 | $51.34 | $50.57 | $0.7745 | 752.0 | -2.29% |
| Sep 04, 2026 | $51.75 | $51.72 | $0.035 | 1,950.0 | -0.11% |
| Sep 03, 2026 | $51.81 | $51.81 | $0.00 | 215.0 | -0.27% |
| Sep 02, 2026 | $51.95 | $51.95 | $0.00 | 140.0 | +0.23% |
| Sep 01, 2026 | $51.83 | $51.83 | $0.00 | 363.0 | -0.63% |
| Aug 31, 2026 | $52.16 | $52.16 | $0.00 | 291.0 | -0.27% |
| Aug 28, 2026 | $52.42 | $52.30 | $0.1202 | 483.0 | +0.46% |
| Aug 27, 2026 | $52.54 | $52.02 | $0.525 | 10,283.0 | -1.54% |
| Aug 26, 2026 | $53.07 | $52.88 | $0.1939 | 578.0 | -1.15% |
| Aug 25, 2026 | $53.49 | $53.24 | $0.2505 | 1,771.0 | -0.06% |
| Aug 24, 2026 | $53.52 | $53.03 | $0.493 | 1,643.0 | +0.66% |
| Aug 21, 2026 | $53.17 | $53.17 | $0.0022 | 608.0 | +0.86% |
| Aug 20, 2026 | $53.03 | $52.72 | $0.31 | 1,372.0 | -1.55% |
| Aug 19, 2026 | $53.55 | $51.93 | $1.62 | 1,807.0 | +2.86% |
| Aug 18, 2026 | $52.23 | $51.31 | $0.92 | 1,625.0 | +1.30% |
| Aug 17, 2026 | $51.54 | $51.27 | $0.27 | 2,927.0 | -1.19% |
| Aug 14, 2026 | $52.24 | $52.00 | $0.2438 | 3,605.0 | +0.04% |
| Aug 13, 2026 | $52.01 | $51.77 | $0.24 | 3,230.0 | +0.27% |
| Aug 12, 2026 | $51.85 | $51.64 | $0.2093 | 706.0 | -1.11% |
| Aug 11, 2026 | $52.43 | $52.20 | $0.23 | 1,312.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $51.95 | $49.28 | $2.67 | 6,388.0 | -5.51% |
| Aug, 2026 | $53.55 | $50.75 | $2.80 | 40,760.0 | +3.42% |
| Jul, 2026 | $51.37 | $47.90 | $3.47 | 38,647.0 | +5.27% |
| 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% |
0.50%
7.15%
Cap:
|
Volume (24h):