Get the Stockscreener App
56.36
0.66%
0.37
After Hours:
56.38
0.0157
+0.03%
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 12, 2025, is $56.36.
- 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 79.79% to $56.36 now.
- The 52-week high stock price for PAWZ is $61.12, representing a 8.44% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for PAWZ is $47.58, indicating a -15.58% 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 2024 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 12, 2025 | $56.65 | $55.94 | $0.71 | 1,402.0 | +0.66% |
| May 09, 2025 | $56.17 | $55.99 | $0.1757 | 873.0 | +0.23% |
| May 08, 2025 | $56.26 | $55.87 | $0.3937 | 1,723.0 | +0.14% |
| May 07, 2025 | $55.80 | $55.55 | $0.2501 | 2,607.0 | +1.05% |
| May 06, 2025 | $55.20 | $55.07 | $0.134 | 1,400.0 | -0.39% |
| May 05, 2025 | $55.43 | $55.00 | $0.43 | 1,749.0 | +0.92% |
| May 02, 2025 | $54.95 | $54.11 | $0.84 | 3,458.0 | +2.42% |
| May 01, 2025 | $54.00 | $53.38 | $0.62 | 2,157.0 | +0.80% |
| Apr 30, 2025 | $53.19 | $52.33 | $0.8605 | 2,636.0 | +0.44% |
| Apr 29, 2025 | $53.00 | $52.81 | $0.19 | 1,913.0 | +0.64% |
| Apr 28, 2025 | $52.62 | $52.23 | $0.39 | 1,812.0 | +0.57% |
| Apr 25, 2025 | $52.32 | $51.71 | $0.6113 | 988.0 | -0.36% |
| Apr 24, 2025 | $52.51 | $52.25 | $0.2594 | 860.0 | +1.26% |
| Apr 23, 2025 | $52.66 | $51.80 | $0.8583 | 1,398.0 | +0.33% |
| Apr 22, 2025 | $51.69 | $51.16 | $0.5288 | 880.0 | +1.50% |
| Apr 21, 2025 | $51.64 | $50.57 | $1.07 | 1,923.0 | -1.53% |
| Apr 17, 2025 | $51.72 | $51.72 | $0.00 | 243.0 | +1.32% |
| Apr 16, 2025 | $51.68 | $50.41 | $1.27 | 5,484.0 | -0.79% |
| Apr 15, 2025 | $51.74 | $51.38 | $0.3587 | 1,148.0 | -0.64% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $56.65 | $53.38 | $3.27 | 16,771.0 | +5.97% |
| 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% |
ProShares Pet Care ETF Stock (PAWZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.24 | $47.39 | $5.85 | 115,824.0 | +12.32% |
| Nov, 2023 | $47.58 | $41.69 | $5.89 | 91,709.0 | +10.53% |
| Oct, 2023 | $44.51 | $41.66 | $2.85 | 113,493.0 | -4.84% |
| Sep, 2023 | $50.18 | $43.95 | $6.23 | 127,965.0 | -10.81% |
| Aug, 2023 | $52.32 | $49.03 | $3.29 | 99,364.0 | -4.83% |
| Jul, 2023 | $52.77 | $49.33 | $3.44 | 80,010.0 | +3.51% |
| Jun, 2023 | $51.71 | $48.63 | $3.08 | 100,197.0 | +6.23% |
| May, 2023 | $52.57 | $47.26 | $5.31 | 145,304.0 | -8.20% |
| Apr, 2023 | $52.45 | $48.80 | $3.65 | 327,800.0 | +4.94% |
| Mar, 2023 | $51.23 | $46.79 | $4.44 | 226,445.0 | -2.03% |
| Feb, 2023 | $55.68 | $50.56 | $5.12 | 161,088.0 | -4.98% |
| Jan, 2023 | $53.32 | $46.41 | $6.91 | 200,012.0 | +13.19% |
2.09%
Cap:
|
Volume (24h):