Get the Stockscreener App
55.92
0.07%
-0.0733
After Hours:
55.87
-0.05
-0.09%
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 November 18, 2024, is $55.92.
- 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 78.37% to $55.92 now.
- The 52-week high stock price for PAWZ is $61.12, representing a 9.30% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for PAWZ is $46.30, indicating a -17.20% decrease from the current share price, occurred on April 19, 2024.
- The closing price of ProShares Pet Care ETF (PAWZ) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $56.16 | $55.73 | $0.43 | 3,348.0 | +0.13% |
| Nov 15, 2024 | $56.00 | $55.72 | $0.28 | 2,112.0 | -0.69% |
| Nov 14, 2024 | $56.78 | $56.23 | $0.5481 | 2,191.0 | -1.03% |
| Nov 13, 2024 | $56.95 | $56.54 | $0.4131 | 1,579.0 | -0.48% |
| Nov 12, 2024 | $57.42 | $56.91 | $0.51 | 2,495.0 | -1.13% |
| Nov 11, 2024 | $57.89 | $57.10 | $0.79 | 4,004.0 | +0.80% |
| Nov 08, 2024 | $57.40 | $57.23 | $0.17 | 4,900.0 | +0.14% |
| Nov 07, 2024 | $57.20 | $56.65 | $0.5514 | 4,353.0 | +0.90% |
| Nov 06, 2024 | $57.30 | $56.44 | $0.8596 | 2,888.0 | -0.75% |
| Nov 05, 2024 | $57.20 | $57.12 | $0.08 | 1,702.0 | -0.16% |
| Nov 04, 2024 | $57.40 | $57.12 | $0.2813 | 1,959.0 | +1.21% |
| Nov 01, 2024 | $56.56 | $56.41 | $0.1501 | 1,575.0 | +0.64% |
| Oct 31, 2024 | $56.17 | $55.02 | $1.15 | 1,588.0 | -1.22% |
| Oct 30, 2024 | $56.93 | $56.76 | $0.1691 | 5,319.0 | +0.48% |
| Oct 29, 2024 | $56.92 | $56.59 | $0.3281 | 4,031.0 | -1.24% |
| Oct 28, 2024 | $57.38 | $57.23 | $0.1549 | 2,910.0 | +0.61% |
| Oct 25, 2024 | $57.14 | $56.95 | $0.1903 | 1,860.0 | -0.49% |
| Oct 24, 2024 | $57.73 | $57.07 | $0.66 | 6,261.0 | -0.16% |
| Oct 23, 2024 | $57.45 | $57.00 | $0.45 | 1,489.0 | -1.04% |
| Oct 22, 2024 | $57.95 | $57.61 | $0.3428 | 1,610.0 | +0.27% |
| Oct 21, 2024 | $58.04 | $57.77 | $0.27 | 2,868.0 | -1.79% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $57.89 | $55.72 | $2.17 | 36,454.0 | -0.44% |
| 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% |
ProShares Pet Care ETF Stock (PAWZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $51.65 | $46.21 | $5.44 | 273,603.0 | -6.31% |
| Nov, 2022 | $51.23 | $45.24 | $5.99 | 322,754.0 | +6.10% |
| Oct, 2022 | $48.32 | $43.47 | $4.85 | 302,472.0 | +7.19% |
| Sep, 2022 | $51.27 | $44.21 | $7.05 | 303,772.0 | -11.65% |
| Aug, 2022 | $57.10 | $50.00 | $7.10 | 326,393.0 | -8.65% |
| Jul, 2022 | $55.77 | $51.86 | $3.91 | 189,276.0 | +3.73% |
| Jun, 2022 | $57.17 | $49.40 | $7.77 | 376,059.0 | -7.06% |
| May, 2022 | $59.61 | $50.71 | $8.90 | 413,987.0 | -4.18% |
| Apr, 2022 | $68.57 | $59.30 | $9.27 | 243,622.0 | -10.91% |
| Mar, 2022 | $68.83 | $61.74 | $7.09 | 504,647.0 | +1.08% |
| Feb, 2022 | $69.46 | $60.06 | $9.40 | 626,953.0 | -3.21% |
| Jan, 2022 | $79.18 | $63.56 | $15.62 | 974,137.0 | -13.89% |
0.36%
Cap:
|
Volume (24h):