MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PAWZ — ProShares Pet Care ETF
Cboe BZXProShares Pet Care ETF
$47.25
+0.41(+0.86%)
- O
- 47.22
- H
- 47.25
- L
- 47.13
- V
- 1.01K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$47.25
Period Return-10.03%
Period High$60.00
Period Low$45.96
Avg Daily Volume4.4K
Total Trading Days365
PAWZ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $47.22 | $47.25 | $47.13 | $47.25 | +$0.41 | +0.86% | 1,013 | $47.22 | $47.13 $47.25 |
| Oct 5, 2026 | $46.77 | $46.84 | $46.77 | $46.84 | +$0.08 | +0.17% | 1,003 | $46.81 | $46.77 $46.84 |
| Oct 2, 2026 | $46.88 | $46.88 | $46.76 | $46.76 | +$0.33 | +0.71% | 362 | $46.83 | $46.76 $46.88 |
| Oct 1, 2026 | $46.59 | $46.67 | $46.43 | $46.43 | $-0.56 | -1.20% | 1,441 | $46.61 | $46.43 $46.67 |
| Sep 30, 2026 | $47.20 | $47.20 | $46.89 | $46.99 | $-0.33 | -0.70% | 701 | $47.08 | $46.89 $47.20 |
| Sep 29, 2026 | $47.23 | $47.32 | $47.10 | $47.32 | $-0.08 | -0.16% | 597 | $47.22 | $47.10 $47.32 |
| Sep 28, 2026 | $46.98 | $47.40 | $46.98 | $47.40 | +$0.30 | +0.64% | 6,797 | $47.37 | $46.98 $47.40 |
| Sep 25, 2026 | $47.07 | $47.10 | $47.07 | $47.10 | +$0.14 | +0.30% | 624 | $47.06 | $47.07 $47.10 |
| Sep 24, 2026 | $47.70 | $47.70 | $46.96 | $46.96 | $-0.64 | -1.35% | 890 | $47.27 | $46.96 $47.70 |
| Sep 23, 2026 | $48.00 | $48.00 | $47.57 | $47.60 | $-0.97 | -2.00% | 5,090 | $47.84 | $47.57 $48.00 |
| Sep 22, 2026 | $48.79 | $48.79 | $48.52 | $48.57 | $-0.13 | -0.27% | 723 | $48.69 | $48.52 $48.79 |
| Sep 21, 2026 | $48.66 | $48.80 | $48.65 | $48.70 | +$0.17 | +0.35% | 907 | $48.67 | $48.65 $48.80 |
| Sep 18, 2026 | $48.56 | $48.67 | $48.53 | $48.53 | $-0.49 | -1.00% | 708 | $48.63 | $48.53 $48.67 |
| Sep 17, 2026 | $49.00 | $49.10 | $49.00 | $49.02 | +$0.10 | +0.20% | 1,103 | $49.04 | $49.00 $49.10 |
| Sep 16, 2026 | $48.93 | $48.93 | $48.93 | $48.93 | +$0.10 | +0.20% | 145 | $48.93 | $48.93 $48.93 |
| Sep 15, 2026 | $48.97 | $49.15 | $48.83 | $48.83 | $-0.55 | -1.12% | 12,689 | $48.97 | $48.83 $49.15 |
| Sep 14, 2026 | $49.41 | $49.41 | $49.38 | $49.38 | +$0.62 | +1.26% | 430 | $49.38 | $49.38 $49.41 |
| Sep 11, 2026 | $48.66 | $48.83 | $48.66 | $48.77 | $-0.17 | -0.35% | 465 | $48.83 | $48.66 $48.83 |
| Sep 10, 2026 | $48.92 | $48.94 | $48.92 | $48.94 | $-0.34 | -0.69% | 687 | $49.00 | $48.92 $48.94 |
| Sep 9, 2026 | $50.07 | $50.07 | $49.28 | $49.28 | $-1.29 | -2.54% | 1,487 | $49.85 | $49.28 $50.07 |
| Sep 8, 2026 | $51.34 | $51.34 | $50.57 | $50.57 | $-1.08 | -2.09% | 763 | $50.87 | $50.57 $51.34 |
| Sep 4, 2026 | $51.73 | $51.75 | $51.64 | $51.64 | $-0.17 | -0.32% | 1,955 | $51.74 | $51.64 $51.75 |
| Sep 3, 2026 | $51.81 | $51.81 | $51.81 | $51.81 | $-0.14 | -0.27% | 218 | $51.88 | $51.81 $51.81 |
| Sep 2, 2026 | $51.95 | $51.95 | $51.95 | $51.95 | +$0.12 | +0.23% | 142 | $51.92 | $51.95 $51.95 |
| Sep 1, 2026 | $51.83 | $51.83 | $51.83 | $51.83 | $-0.33 | -0.63% | 364 | $51.85 | $51.83 $51.83 |
| Aug 31, 2026 | $52.16 | $52.16 | $52.16 | $52.16 | $-0.14 | -0.27% | 301 | $52.05 | $52.16 $52.16 |
| Aug 28, 2026 | $52.42 | $52.42 | $52.30 | $52.30 | +$0.24 | +0.46% | 485 | $52.32 | $52.30 $52.42 |
| Aug 27, 2026 | $52.54 | $52.54 | $52.02 | $52.06 | $-0.82 | -1.54% | 10,285 | $52.79 | $52.02 $52.54 |
| Aug 26, 2026 | $53.07 | $53.07 | $52.88 | $52.88 | $-0.61 | -1.15% | 579 | $53.05 | $52.88 $53.07 |
| Aug 25, 2026 | $53.24 | $53.49 | $53.24 | $53.49 | $-0.03 | -0.06% | 1,774 | $53.32 | $53.24 $53.49 |