ProShares Pet Care (PAWZ) Historical Stock Data
54.71 ↓0.37 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAWZ is up 0.05% a day on average. There have been 18 days where ProShares Pet Care closed green and 12 days where PAWZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 55.09 | 54.71 | ↓$0.38 (-0.68%) | 54.71 | 55.14 | 2.98K |
| 2025-12-18 | 55.50 | 55.08 | ↓$0.42 (-0.76%) | 55.04 | 55.59 | 41.11K |
| 2025-12-17 | 55.05 | 55.09 | ↑$0.04 (0.07%) | 55.03 | 55.40 | 4.03K |
| 2025-12-16 | 54.70 | 55.00 | ↑$0.30 (0.55%) | 54.70 | 55.18 | 2.96K |
| 2025-12-15 | 54.79 | 54.79 | ↑$0.00 (0.00%) | 54.54 | 54.79 | 4.01K |
| 2025-12-12 | 54.20 | 54.39 | ↑$0.19 (0.35%) | 54.20 | 54.68 | 4.43K |
| 2025-12-11 | 55.00 | 54.41 | ↓$0.59 (-1.08%) | 54.41 | 55.07 | 6.31K |
| 2025-12-10 | 54.28 | 54.77 | ↑$0.49 (0.91%) | 54.28 | 54.83 | 5.31K |
| 2025-12-09 | 54.47 | 54.41 | ↓$0.06 (-0.11%) | 54.27 | 54.54 | 5K |
| 2025-12-08 | 54.46 | 54.69 | ↑$0.23 (0.42%) | 54.46 | 54.78 | 25.67K |
| 2025-12-05 | 55.11 | 54.85 | ↓$0.26 (-0.47%) | 54.75 | 55.12 | 3.63K |
| 2025-12-04 | 55.05 | 54.88 | ↓$0.17 (-0.32%) | 54.88 | 55.30 | 2.30K |
| 2025-12-03 | 55.03 | 55.16 | ↑$0.13 (0.24%) | 55.02 | 55.31 | 2.79K |
| 2025-12-02 | 54.51 | 54.71 | ↑$0.20 (0.37%) | 54.51 | 54.78 | 2.48K |
| 2025-12-01 | 55.40 | 55.09 | ↓$0.31 (-0.56%) | 55.09 | 55.58 | 2.67K |
| 2025-11-28 | 55.59 | 55.86 | ↑$0.27 (0.48%) | 55.59 | 55.90 | 1.30K |
| 2025-11-26 | 54.99 | 55.53 | ↑$0.54 (0.98%) | 54.99 | 55.84 | 3.32K |
| 2025-11-25 | 54.23 | 55.11 | ↑$0.88 (1.62%) | 54.06 | 55.11 | 10.79K |
| 2025-11-24 | 53.49 | 53.86 | ↑$0.37 (0.70%) | 53.49 | 54.01 | 2.73K |
| 2025-11-21 | 53.16 | 53.71 | ↑$0.55 (1.04%) | 53.08 | 53.94 | 3.37K |
| 2025-11-20 | 53.16 | 52.37 | ↓$0.79 (-1.48%) | 52.37 | 53.16 | 1.22K |
| 2025-11-19 | 53.26 | 52.98 | ↓$0.28 (-0.53%) | 52.76 | 53.26 | 2.87K |
| 2025-11-18 | 53.06 | 53.11 | ↑$0.05 (0.09%) | 52.95 | 53.24 | 2.72K |
| 2025-11-17 | 53.22 | 52.94 | ↓$0.28 (-0.53%) | 52.85 | 53.41 | 3.95K |
| 2025-11-14 | 53.54 | 53.56 | ↑$0.02 (0.04%) | 53.52 | 53.73 | 2.03K |
| 2025-11-13 | 53.93 | 53.90 | ↓$0.03 (-0.06%) | 53.90 | 54.06 | 0.99K |
| 2025-11-12 | 54.41 | 54.23 | ↓$0.18 (-0.33%) | 54.22 | 54.43 | 1.33K |
| 2025-11-11 | 54.19 | 54.33 | ↑$0.14 (0.26%) | 54.19 | 54.41 | 1.70K |
| 2025-11-10 | 53.68 | 53.79 | ↑$0.11 (0.21%) | 53.56 | 53.83 | 7.13K |
| 2025-11-07 | 53.67 | 53.71 | ↑$0.04 (0.08%) | 53.47 | 53.71 | 1.51K |
Create an account or log in to view more rows.
$PAWZ C'mon
do a spike!!
$PAWZ Pack it up boys.
$PAWZ diamond balls
$PAWZ To the moon!!
$PAWZ GET IN mofos!!!
$PAWZ Stair stepping nicely
$PAWZ just bought a half position.
$PAWZ go to the bathroom
come back to green! I like it!
$PAWZ more shorts the better idc
$PAWZ hopefully next week...