UK markets closed

ProShares Pet Care ETF (PAWZ)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
77.29-0.94 (-1.20%)
At close: 12:52PM EST
77.21 -0.08 (-0.10%)
After hours: 01:31PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202177.6878.1777.1477.2977.2930,800
24 Nov 202177.8078.2377.3178.2378.2322,900
23 Nov 202179.1679.1677.9478.4778.4736,000
22 Nov 202180.9280.9279.3779.4079.4086,600
19 Nov 202181.2481.6580.8880.9980.9934,100
18 Nov 202181.8681.8680.9381.0781.0740,700
17 Nov 202182.6782.6781.7581.8681.8626,300
16 Nov 202181.5282.8481.5082.7282.7228,900
15 Nov 202182.3482.3481.5781.6181.6121,400
12 Nov 202181.0282.1380.9782.1382.1326,900
11 Nov 202181.8981.8980.6380.6780.6721,100
10 Nov 202182.0682.5180.7680.9280.9263,800
09 Nov 202182.8083.3482.2982.5182.5139,000
08 Nov 202183.7283.8883.2383.7083.7029,600
05 Nov 202183.7683.9183.2283.5283.5234,500
04 Nov 202183.1784.2482.9784.2184.2131,700
03 Nov 202182.7883.0082.1182.9982.9944,700
02 Nov 202183.8783.8782.6982.7882.7846,900
01 Nov 202183.8184.0983.6983.9483.9444,900
29 Oct 202182.9483.9382.9483.8183.8121,400
28 Oct 202181.6383.4081.6383.3683.3657,100
27 Oct 202182.4782.5881.3681.4381.4340,500
26 Oct 202182.5082.7282.2682.5782.5732,800
25 Oct 202181.4782.2381.1682.0982.0920,100
22 Oct 202181.4081.7081.1681.3981.3931,500
21 Oct 202181.0781.4981.0481.4081.4025,500
20 Oct 202180.6481.0080.6380.8780.8713,600
19 Oct 202180.0880.5079.8480.3680.3633,500
18 Oct 202179.0679.7779.0679.6879.6826,300
15 Oct 202179.4879.7679.3079.4279.4233,300
14 Oct 202178.7379.4778.7379.0979.0917,200
13 Oct 202177.5578.2277.5378.2278.2218,300
12 Oct 202176.9577.0676.5576.8776.8728,600
11 Oct 202177.0077.4076.3976.4076.4071,900
08 Oct 202178.3078.3077.3577.3577.3531,300
07 Oct 202177.7378.6977.7378.1078.1024,600
06 Oct 202177.1377.9576.8977.9577.9520,300
05 Oct 202177.8478.3977.7177.7177.7135,000
04 Oct 202178.4078.4076.8977.5277.5233,000
01 Oct 202178.3878.6277.3678.4278.4232,100
30 Sept 202178.5978.6377.6977.7377.7322,400
29 Sept 202178.3778.6078.0078.0078.0072,100
28 Sept 202179.1679.2877.8078.1078.1050,300
27 Sept 202181.1181.1179.9680.2180.2164,400
24 Sept 202181.7881.8081.1881.3081.3027,300
23 Sept 202182.4382.7682.3282.5382.5323,900
22 Sept 202181.7182.1081.6581.6881.6810,300
22 Sept 20210.015 Dividend
21 Sept 202181.2581.5580.8881.3981.3824,300
20 Sept 202179.9080.6879.7480.4780.4621,200
17 Sept 202181.3181.4981.0381.3481.3361,200
16 Sept 202180.4381.1780.2081.0381.0213,000
15 Sept 202180.4880.5080.0080.3580.3425,400
14 Sept 202180.8581.0880.3780.4880.4718,500
13 Sept 202182.0182.0180.3480.4680.4522,600
10 Sept 202181.5281.7981.1781.2681.2528,700
09 Sept 202181.2781.6081.2381.3181.3055,400
08 Sept 202180.8681.2080.5081.1481.1360,600
07 Sept 202181.4481.4480.6280.7880.7767,000
03 Sept 202182.2282.2682.0182.0282.0017,900
02 Sept 202182.3782.7382.2582.7282.7019,700
01 Sept 202182.5282.8382.0782.5382.5134,700
31 Aug 202183.0683.0682.1282.3982.3736,500
30 Aug 202182.3582.9682.3582.7682.7450,100
27 Aug 202182.0682.7481.9482.3182.2923,500
26 Aug 202182.8682.9081.8881.9281.9044,900
25 Aug 202183.0283.0282.5882.8582.8314,400
24 Aug 202182.7382.9682.4682.9282.9019,800
23 Aug 202182.4682.7582.3382.6382.6115,900
20 Aug 202181.7682.0781.4982.0081.9814,200
19 Aug 202180.9481.9780.9481.4381.4127,100
18 Aug 202182.1382.3181.4081.4381.41162,300
17 Aug 202182.0482.1281.7082.0482.0214,500
16 Aug 202182.6782.6781.9182.3082.2817,700
13 Aug 202182.6682.9382.4482.5182.4914,800
12 Aug 202181.1081.6981.1081.5681.5415,700
11 Aug 202181.2981.4180.8681.1881.1713,600
10 Aug 202181.7981.9181.1281.1481.1318,000
09 Aug 202181.5282.0081.4081.9281.9016,100
06 Aug 202183.0983.0981.4681.5381.5133,200
05 Aug 202183.0683.0882.6883.0883.0632,300
04 Aug 202183.1383.4183.0483.0683.0415,600
03 Aug 202183.2183.2182.6783.1283.1025,800
02 Aug 202182.9282.9582.2882.6682.6424,700
30 Jul 202183.3283.3382.4882.5482.5247,600
29 Jul 202184.1184.1783.5383.5383.5134,500
28 Jul 202183.3184.2083.2284.0884.0656,500
27 Jul 202183.3583.3582.5083.1383.1113,900
26 Jul 202183.5683.8683.0483.2983.2722,200
23 Jul 202182.8983.6882.5983.6783.6512,500
22 Jul 202182.3982.5782.0582.5582.5321,100
21 Jul 202181.7781.9981.5181.9081.8812,800
20 Jul 202180.9881.8880.8181.6381.6130,700
19 Jul 202180.1281.0079.7380.9380.9228,400
16 Jul 202181.0181.0980.5080.6680.6519,100
15 Jul 202181.2581.4380.0480.7080.6926,100
14 Jul 202182.6882.6881.3581.4381.4114,700
13 Jul 202182.4382.9582.3082.3082.2832,800
12 Jul 202182.6982.9982.3082.6182.5934,600
09 Jul 202181.7682.6281.6082.6282.6015,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...