UK markets close in 5 hours 52 minutes

ProShares Pet Care ETF (PAWZ)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
47.21-0.55 (-1.15%)
At close: 11:15AM EDT
47.37 +0.16 (+0.34%)
After hours: 06:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202447.5847.7047.2147.2147.211,300
29 Apr 202447.7547.8847.6247.7647.762,700
26 Apr 202447.3347.7547.3347.6447.643,800
25 Apr 202446.6646.8346.3546.8146.8110,600
24 Apr 202447.1347.2346.9847.1647.161,900
23 Apr 202446.6847.2846.6847.2747.277,500
22 Apr 202446.8746.8746.4946.5946.592,300
19 Apr 202446.3046.8446.3046.4946.495,700
18 Apr 202446.8847.0046.6246.6346.632,000
17 Apr 202447.0747.0746.5746.7046.703,300
16 Apr 202446.8447.1246.7346.9446.943,900
15 Apr 202448.0348.0346.9046.9046.904,200
12 Apr 202448.5448.5447.4647.6347.634,000
11 Apr 202449.0949.4348.8549.0849.084,100
10 Apr 202448.8949.0748.5448.8448.848,100
09 Apr 202449.6149.7349.4449.6849.6810,000
08 Apr 202449.6649.7949.3649.4249.426,400
05 Apr 202449.1949.5249.1949.4249.423,500
04 Apr 202449.3649.7449.0149.0149.012,900
03 Apr 202448.9549.2248.8948.8948.893,200
02 Apr 202449.0149.0148.7948.8348.831,600
01 Apr 202449.9249.9249.5349.6449.643,200
28 Mar 202449.7350.0549.7349.8149.817,500
27 Mar 202449.1949.7149.1949.7149.717,500
26 Mar 202449.0449.1548.9548.9848.984,400
25 Mar 202449.2649.2648.8648.8748.871,900
22 Mar 202449.1649.4549.1649.4549.453,600
21 Mar 202449.6049.6049.2149.2149.213,900
20 Mar 202448.9749.4848.8049.4349.433,900
19 Mar 202448.7049.1748.7048.8448.844,800
18 Mar 202449.1249.2048.9048.9048.901,500
15 Mar 202449.1849.5049.1049.1849.183,600
14 Mar 202450.5650.5649.0049.3249.323,000
13 Mar 202450.8450.9950.5650.6450.647,700
12 Mar 202450.8650.9650.4050.8050.807,700
11 Mar 202451.3551.4851.3351.3851.382,700
08 Mar 202451.5051.8151.4951.5051.503,200
07 Mar 202451.0651.3750.9151.2151.214,500
06 Mar 202451.3251.3250.8650.8650.863,400
05 Mar 202451.2451.2450.8250.8250.822,500
04 Mar 202451.4751.6051.2151.3851.383,500
01 Mar 202451.9151.9351.3451.7351.733,200
29 Feb 202452.0252.0251.5751.9151.912,000
28 Feb 202451.8352.1851.8352.1852.181,300
27 Feb 202451.8952.2051.8052.2052.204,600
26 Feb 202451.4851.9651.4051.8351.833,300
23 Feb 202450.5550.9150.5550.8550.852,000
22 Feb 202450.3350.7450.1150.6450.645,400
21 Feb 202450.5150.5150.0050.2450.243,500
20 Feb 202450.6850.8150.4750.5950.596,900
16 Feb 202451.1251.1250.6350.7150.712,600
15 Feb 202451.3951.9151.3951.9151.912,900
14 Feb 202450.7451.0450.5451.0451.044,500
13 Feb 202450.6150.7550.1450.3550.354,600
12 Feb 202451.0051.5651.0051.4851.482,900
09 Feb 202450.7451.1750.5750.9750.972,400
08 Feb 202450.8351.1250.8050.8550.856,000
07 Feb 202451.0051.0050.7850.7850.784,900
06 Feb 202450.5850.9950.5850.9550.953,600
05 Feb 202450.1450.3749.8650.2550.256,900
02 Feb 202449.8150.3249.7750.1950.197,800
01 Feb 202449.9950.4749.7750.4350.432,600
31 Jan 202450.6550.6550.0250.0250.022,600
30 Jan 202450.8750.8750.5550.7150.713,300
29 Jan 202451.0051.1550.7051.1551.153,600
26 Jan 202450.9851.2850.9851.1451.142,600
25 Jan 202451.0351.0350.0150.9850.983,700
24 Jan 202451.4251.4250.7150.7150.715,500
23 Jan 202451.0651.3750.8851.0551.056,200
22 Jan 202450.5951.2950.5950.9450.944,600
19 Jan 202450.4950.5750.2250.5750.573,700
18 Jan 202450.6550.7250.0650.5150.517,500
17 Jan 202450.1850.3750.0150.3350.332,300
16 Jan 202450.9750.9950.5750.5750.574,500
12 Jan 202451.8651.8851.2651.4351.433,800
11 Jan 202451.7451.8151.3451.7851.783,900
10 Jan 202451.4451.9251.4451.7251.725,000
09 Jan 202451.1851.9051.0151.7151.712,900
08 Jan 202451.2651.5551.2051.5551.553,600
05 Jan 202451.1151.4551.1151.3251.321,900
04 Jan 202451.4251.5751.3151.4151.414,800
03 Jan 202451.7551.7551.3151.3951.394,000
02 Jan 202452.1552.5151.5052.2652.268,400
29 Dec 202352.9353.0152.7052.7352.735,500
28 Dec 202353.0653.2453.0653.1353.135,200
27 Dec 202352.6453.1352.6453.1153.116,200
26 Dec 202352.3452.8552.3452.7652.764,700
22 Dec 202352.5652.7152.4352.5152.515,500
21 Dec 202352.2752.4652.0652.4652.464,100
20 Dec 202352.0852.3751.7051.7051.708,400
20 Dec 20230.054 Dividend
19 Dec 202351.5452.2751.1452.2252.179,800
18 Dec 202350.9351.1650.8751.0751.024,900
15 Dec 202351.3851.3950.6050.8550.808,100
14 Dec 202351.5652.0051.2751.2751.225,800
13 Dec 202349.7151.0949.6651.0951.047,000
12 Dec 202349.4949.7549.4049.6849.633,900
11 Dec 202348.9949.6448.9949.5549.504,400
08 Dec 202348.9049.0148.6349.0148.963,900
07 Dec 202348.2548.8348.1948.8348.785,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...