Get the Stockscreener App
54.81
1.38%
-0.7644
After Hours:
54.54
-0.2704
-0.49%
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 March 05, 2026, is $54.81.
- 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 74.83% to $54.81 now.
- The 52-week high stock price for PAWZ is $60.00, representing a 9.47% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for PAWZ is $47.58, indicating a -13.19% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $55.21 | $54.54 | $0.67 | 1,382.0 | -1.38% |
| Mar 04, 2026 | $55.60 | $54.95 | $0.65 | 2,111.0 | -0.18% |
| Mar 03, 2026 | $55.75 | $54.74 | $1.01 | 1,507.0 | -1.60% |
| Mar 02, 2026 | $56.71 | $56.31 | $0.40 | 4,296.0 | -1.49% |
| Feb 27, 2026 | $57.44 | $57.29 | $0.1456 | 1,756.0 | +0.81% |
| Feb 26, 2026 | $57.12 | $56.78 | $0.34 | 1,895.0 | +0.48% |
| Feb 25, 2026 | $56.70 | $56.23 | $0.4738 | 2,024.0 | +0.18% |
| Feb 24, 2026 | $56.60 | $56.36 | $0.2437 | 991.0 | +1.53% |
| Feb 23, 2026 | $56.02 | $55.54 | $0.48 | 1,414.0 | -1.09% |
| Feb 20, 2026 | $56.36 | $55.82 | $0.5449 | 1,590.0 | +0.59% |
| Feb 19, 2026 | $56.04 | $55.60 | $0.4364 | 975.0 | +0.64% |
| Feb 18, 2026 | $55.68 | $55.40 | $0.2823 | 2,329.0 | +0.64% |
| Feb 17, 2026 | $55.33 | $54.98 | $0.3507 | 4,101.0 | +0.58% |
| Feb 13, 2026 | $55.31 | $55.01 | $0.30 | 1,707.0 | +0.06% |
| Feb 12, 2026 | $55.79 | $54.97 | $0.825 | 37,367.0 | -1.00% |
| Feb 11, 2026 | $55.63 | $55.41 | $0.2198 | 2,663.0 | -0.66% |
| Feb 10, 2026 | $56.40 | $55.90 | $0.4953 | 3,819.0 | +0.42% |
| Feb 09, 2026 | $55.78 | $54.82 | $0.96 | 52,231.0 | -0.57% |
| Feb 06, 2026 | $55.98 | $55.62 | $0.3628 | 796.0 | +1.67% |
| Feb 05, 2026 | $55.19 | $55.03 | $0.155 | 7,215.0 | -0.45% |
| Feb 04, 2026 | $55.31 | $54.85 | $0.46 | 1,200.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $56.71 | $54.54 | $2.17 | 10,678.0 | -4.57% |
| 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% |
1.30%
0.06%
Cap:
|
Volume (24h):