ProShares Pet Care (PAWZ) Historical Stock Data
47.74 ↓0.07 (-0.15%)
As of May 3, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, PAWZ is down -0.14% a day on average. There have been 14 days where ProShares Pet Care closed green and 16 days where PAWZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 48.00 | 47.74 | ↓$0.26 (-0.54%) | 47.74 | 48.20 | 3.93K |
| 2024-05-02 | 47.27 | 47.81 | ↑$0.54 (1.15%) | 47.27 | 47.81 | 3.17K |
| 2024-05-01 | 46.89 | 46.91 | ↑$0.02 (0.05%) | 46.82 | 47.60 | 6.98K |
| 2024-04-30 | 47.58 | 47.21 | ↓$0.37 (-0.78%) | 47.21 | 47.70 | 1.26K |
| 2024-04-29 | 47.75 | 47.76 | ↑$0.01 (0.01%) | 47.71 | 47.88 | 2.69K |
| 2024-04-26 | 47.33 | 47.64 | ↑$0.31 (0.65%) | 47.33 | 47.75 | 3.78K |
| 2024-04-25 | 46.66 | 46.81 | ↑$0.15 (0.32%) | 46.35 | 46.83 | 10.63K |
| 2024-04-24 | 47.13 | 47.16 | ↑$0.03 (0.06%) | 46.98 | 47.23 | 1.88K |
| 2024-04-23 | 46.68 | 47.27 | ↑$0.59 (1.26%) | 46.68 | 47.28 | 7.53K |
| 2024-04-22 | 46.87 | 46.59 | ↓$0.28 (-0.59%) | 46.49 | 46.87 | 2.34K |
| 2024-04-19 | 46.30 | 46.49 | ↑$0.19 (0.41%) | 46.30 | 46.84 | 5.70K |
| 2024-04-18 | 46.88 | 46.63 | ↓$0.25 (-0.53%) | 46.62 | 47.00 | 1.99K |
| 2024-04-17 | 47.07 | 46.70 | ↓$0.37 (-0.79%) | 46.57 | 47.07 | 3.26K |
| 2024-04-16 | 46.84 | 46.94 | ↑$0.10 (0.20%) | 46.79 | 46.94 | 3.93K |
| 2024-04-15 | 48.03 | 46.90 | ↓$1.13 (-2.35%) | 46.90 | 48.03 | 4.18K |
| 2024-04-12 | 48.54 | 47.63 | ↓$0.91 (-1.87%) | 47.46 | 48.54 | 4.02K |
| 2024-04-11 | 49.09 | 49.08 | ↓$0.01 (-0.01%) | 48.88 | 49.43 | 4.09K |
| 2024-04-10 | 48.89 | 48.84 | ↓$0.05 (-0.10%) | 48.56 | 49.07 | 8.14K |
| 2024-04-09 | 49.61 | 49.68 | ↑$0.07 (0.14%) | 49.44 | 49.73 | 10.02K |
| 2024-04-08 | 49.66 | 49.42 | ↓$0.24 (-0.48%) | 49.36 | 49.79 | 6.43K |
| 2024-04-05 | 49.19 | 49.42 | ↑$0.23 (0.47%) | 49.19 | 49.52 | 3.54K |
| 2024-04-04 | 49.36 | 49.01 | ↓$0.35 (-0.72%) | 49.01 | 49.74 | 2.94K |
| 2024-04-03 | 48.95 | 48.89 | ↓$0.06 (-0.13%) | 48.89 | 49.22 | 3.16K |
| 2024-04-02 | 49.01 | 48.83 | ↓$0.18 (-0.37%) | 48.79 | 49.01 | 1.57K |
| 2024-04-01 | 49.92 | 49.64 | ↓$0.28 (-0.56%) | 49.53 | 49.92 | 3.13K |
| 2024-03-28 | 49.73 | 49.81 | ↑$0.08 (0.16%) | 49.73 | 50.05 | 7.53K |
| 2024-03-27 | 49.19 | 49.71 | ↑$0.52 (1.06%) | 49.19 | 49.71 | 7.48K |
| 2024-03-26 | 49.04 | 48.98 | ↓$0.06 (-0.13%) | 48.97 | 49.15 | 4.41K |
| 2024-03-25 | 49.26 | 48.87 | ↓$0.39 (-0.79%) | 48.86 | 49.26 | 1.94K |
| 2024-03-22 | 49.16 | 49.45 | ↑$0.29 (0.58%) | 49.16 | 49.45 | 3.60K |
Create an account or log in to view more rows.
$PAWZ When they tell me diversifying is for idiots
$PAWZ She's gettin' ready to...
$PAWZ News Plz.....
$PAWZ Many many bears
$PAWZ Silly Bears tricks are for kids
$PAWZ Yolo
$PAWZ added more calls on that drop
$PAWZ Algorithms are playing games
$PAWZ a comeback is always more fun than an all out win!!!!
$PAWZ you wanna be a successful trader close your trades green