ProShares Pet Care ETF (PAWZ)
51.44
-0.47
(-0.91%)
USD |
BATS |
Oct 27, 16:00
PAWZ Price : 51.44 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 51.35 | 51.54 | 51.35 | 51.44 | 1291.00 |
| Oct 26, 2026 | 51.73 | 51.91 | 51.73 | 51.91 | 501.00 |
| Oct 23, 2026 | 51.92 | 52.01 | 51.86 | 51.98 | 909.00 |
| Oct 22, 2026 | 51.50 | 52.61 | 51.40 | 52.61 | 1719.00 |
| Oct 21, 2026 | 51.04 | 51.08 | 50.86 | 51.08 | 6436.00 |
| Oct 20, 2026 | 51.02 | 51.49 | 51.02 | 51.49 | 1162.00 |
| Oct 19, 2026 | 50.80 | 50.80 | 50.61 | 50.65 | 1058.00 |
| Oct 16, 2026 | 51.41 | 51.57 | 50.86 | 50.86 | 1385.00 |
| Oct 15, 2026 | 50.22 | 51.12 | 50.22 | 50.93 | 1454.00 |
| Oct 14, 2026 | 49.36 | 49.98 | 49.36 | 49.98 | 653.00 |
| Oct 13, 2026 | 49.26 | 49.26 | 48.94 | 49.06 | 1647.00 |
| Oct 12, 2026 | 48.38 | 48.70 | 48.14 | 48.70 | 1716.00 |
| Oct 09, 2026 | 48.29 | 48.31 | 48.22 | 48.31 | 735.00 |
| Oct 08, 2026 | 47.38 | 48.01 | 47.37 | 48.01 | 903.00 |
| Oct 07, 2026 | 47.33 | 47.38 | 47.28 | 47.36 | 2542.00 |
| Oct 06, 2026 | 47.22 | 47.24 | 47.13 | 47.22 | 1020.00 |
| Oct 05, 2026 | 46.77 | 46.84 | 46.77 | 46.84 | 1003.00 |
| Oct 02, 2026 | 46.88 | 46.88 | 46.76 | 46.76 | 362.00 |
| Oct 01, 2026 | 46.59 | 46.67 | 46.43 | 46.43 | 1441.00 |
| Sep 30, 2026 | 47.20 | 47.20 | 46.89 | 46.99 | 700.00 |
| Sep 29, 2026 | 47.22 | 47.32 | 47.10 | 47.32 | 597.00 |
| Sep 28, 2026 | 46.98 | 47.40 | 46.98 | 47.40 | 6797.00 |
| Sep 25, 2026 | 47.07 | 47.10 | 47.07 | 47.10 | 624.00 |
| Sep 24, 2026 | 47.70 | 47.70 | 46.96 | 46.96 | 889.00 |
| Sep 23, 2026 | 48.00 | 48.00 | 47.57 | 47.60 | 5090.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median