Stock listing
CBOE:PAWZ ProShares Pet Care ETF Stock
Follow ProShares Pet Care ETF into a list and get an email when it puts out news.
Share price · CBOE:PAWZ
$54.46 USD +2.41 (+4.6%)
Close on Nov 2, 2026
- Day range
- $53.96 – $54.51 USDNov 2, 2026
- Volume
- 4,714 sharesNov 2, 2026
- 52-week range
- $45.96 – $57.44 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $87,870 USDMedian day 1,025 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:PAWZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $54.46 | +2.41 | +4.6% | $54.01 | $54.51 | $53.96 | 4,714 | |
| $52.05 | +0.28 | +0.5% | $52.26 | $52.26 | $52.05 | 500 | |
| $51.77 | +0.52 | +1.0% | $51.74 | $51.77 | $51.68 | 1,200 | |
| $51.25 | -0.19 | -0.4% | $51.19 | $51.25 | $51.16 | 600 | |
| $51.44 | -0.47 | -0.9% | $51.35 | $51.54 | $51.35 | 1,300 | |
| $51.91 | -0.07 | -0.1% | $51.73 | $51.91 | $51.73 | 500 | |
| $51.98 | -0.63 | -1.2% | $51.92 | $52.01 | $51.86 | 900 | |
| $52.61 | +1.53 | +3.0% | $51.50 | $52.61 | $51.40 | 1,700 | |
| $51.08 | -0.41 | -0.8% | $51.04 | $51.08 | $50.86 | 6,400 | |
| $51.49 | +0.843 | +1.7% | $51.02 | $51.49 | $51.02 | 1,162 | |
| $50.65 | -0.213 | -0.4% | $50.80 | $50.80 | $50.61 | 1,058 | |
| $50.86 | -0.07 | -0.1% | $51.41 | $51.57 | $50.86 | 1,400 | |
| $50.93 | +0.95 | +1.9% | $50.23 | $51.12 | $50.23 | 1,500 | |
| $49.98 | +0.924 | +1.9% | $49.36 | $49.98 | $49.36 | 700 | |
| $49.06 | +0.359 | +0.7% | $49.26 | $49.26 | $48.94 | 1,646 | |
| $48.70 | +0.387 | +0.8% | $48.38 | $48.70 | $48.14 | 1,715 | |
| $48.31 | +0.30 | +0.6% | $48.29 | $48.31 | $48.22 | 700 | |
| $48.01 | +0.65 | +1.4% | $47.38 | $48.01 | $47.37 | 900 | |
| $47.36 | +0.14 | +0.3% | $47.33 | $47.38 | $47.28 | 2,500 | |
| $47.22 | +0.38 | +0.8% | $47.22 | $47.25 | $47.13 | 1,000 | |
| $46.84 | +0.08 | +0.2% | $46.77 | $46.84 | $46.77 | 1,000 | |
| $46.76 | +0.33 | +0.7% | $46.88 | $46.88 | $46.76 | 400 | |
| $46.43 | -0.56 | -1.2% | $46.59 | $46.67 | $46.43 | 1,400 | |
| $46.99 | -0.334 | -0.7% | $47.20 | $47.20 | $46.89 | 700 | |
| $47.32 | -0.076 | -0.2% | $47.23 | $47.32 | $47.10 | 597 | |
| $47.40 | +0.30 | +0.6% | $46.98 | $47.40 | $46.98 | 6,796 | |
| $47.10 | +0.14 | +0.3% | $47.07 | $47.10 | $47.07 | 600 | |
| $46.96 | -0.64 | -1.3% | $47.70 | $47.70 | $46.96 | 900 | |
| $47.60 | -0.974 | -2.0% | $48.00 | $48.00 | $47.57 | 5,100 | |
| $48.57 | -0.13 | -0.3% | $48.79 | $48.79 | $48.52 | 723 | |
| $48.70 | +0.17 | +0.4% | $48.66 | $48.80 | $48.65 | 907 | |
| $48.53 | -0.49 | -1.0% | $48.56 | $48.67 | $48.53 | 708 | |
| $49.02 | +0.098 | +0.2% | $49.00 | $49.10 | $49.00 | 1,102 | |
| $48.93 | +0.096 | +0.2% | $48.93 | $48.93 | $48.93 | 145 | |
| $48.83 | -0.554 | -1.1% | $48.97 | $49.15 | $48.83 | 12,688 | |
| $49.38 | +0.616 | +1.3% | $49.41 | $49.41 | $49.38 | 430 | |
| $48.77 | -0.172 | -0.4% | $48.66 | $48.83 | $48.66 | 465 | |
| $48.94 | -0.341 | -0.7% | $48.92 | $48.94 | $48.92 | 687 | |
| $49.28 | -1.285 | -2.5% | $50.07 | $50.07 | $49.28 | 1,486 | |
| $50.57 | -1.079 | -2.1% | $51.34 | $51.34 | $50.57 | 763 | |
| $51.64 | -0.165 | -0.3% | $51.73 | $51.75 | $51.64 | 1,955 | |
| $51.81 | -0.14 | -0.3% | $51.81 | $51.81 | $51.81 | 217 | |
| $51.95 | +0.119 | +0.2% | $51.95 | $51.95 | $51.95 | 141 | |
| $51.83 | -0.326 | -0.6% | $51.83 | $51.83 | $51.83 | 364 | |
| $52.16 | -0.143 | -0.3% | $52.16 | $52.16 | $52.16 | 301 | |
| $52.30 | +0.239 | +0.5% | $52.42 | $52.42 | $52.30 | 484 | |
| $52.06 | -0.815 | -1.5% | $52.54 | $52.54 | $52.02 | 10,285 | |
| $52.88 | -0.614 | -1.1% | $53.07 | $53.07 | $52.88 | 578 | |
| $53.49 | -0.033 | -0.1% | $53.24 | $53.49 | $53.24 | 1,773 | |
| $53.52 | +0.351 | +0.7% | $53.03 | $53.52 | $53.03 | 1,643 | |
| $53.17 | +0.452 | +0.9% | $53.17 | $53.17 | $53.17 | 609 | |
| $52.72 | -0.83 | -1.5% | $53.03 | $53.03 | $52.72 | 1,372 | |
| $53.55 | +1.49 | +2.9% | $51.93 | $53.55 | $51.93 | 1,808 | |
| $52.06 | +0.67 | +1.3% | $51.31 | $52.23 | $51.31 | 1,628 | |
| $51.39 | -0.62 | -1.2% | $51.31 | $51.54 | $51.27 | 2,927 | |
| $52.01 | +0.02 | 0.0% | $52.24 | $52.24 | $52.00 | 3,605 | |
| $51.99 | +0.141 | +0.3% | $51.77 | $52.01 | $51.77 | 3,231 | |
| $51.85 | -0.581 | -1.1% | $51.64 | $51.85 | $51.64 | 708 | |
| $52.43 | +0.84 | +1.6% | $52.43 | $52.43 | $52.20 | 1,312 | |
| $51.59 | -0.105 | -0.2% | $51.74 | $51.74 | $51.59 | 958 | |
| $51.70 | -0.383 | -0.7% | $52.03 | $52.16 | $51.70 | 1,576 | |
| $52.08 | -0.049 | -0.1% | $52.47 | $52.47 | $52.08 | 1,025 | |
| $52.13 | +0.656 | +1.3% | $52.12 | $52.15 | $51.95 | 2,351 | |
| $51.47 | +0.686 | +1.4% | $51.30 | $51.49 | $51.30 | 925 | |
| $50.78 | +0.375 | +0.7% | $50.96 | $51.21 | $50.75 | 1,693 |
- Ticker
- CBOE:PAWZ
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
ProShares Pet Care ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares Pet Care ETF.