Cboe BZX · PAWZ · ETF
ProShares Pet Care ETF (PAWZ) ETF price history
Every Cboe BZX trading session of ProShares Pet Care ETF from Nov 9, 2018 to Sep 28, 2026: 1,979 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAWZ adjusted close, 2018 to 2026
- $81.81
- All time high, 2021
- $57.18
- 52 week high, $45.79 low
- 1,979
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
PAWZ key facts
- ProShares Pet Care ETF (PAWZ) closed at $47.40 on Sep 28, 2026 on Cboe BZX.
- PAWZ's all time high close is $81.81, set on Nov 4, 2021; its all time low close is $32.05 on Mar 18, 2020.
- PAWZ's 52 week range is $45.79 to $57.18.
- PAWZ returned -13.0% over the year to Sep 28, 2026 and -37.5% over five years.
- Since Nov 9, 2018 PAWZ returned +21%, +2.5% a year compounded.
- PAWZ's deepest drawdown was -50.1% from Nov 4, 2021 to Oct 27, 2023.
- DataCedar holds 1,979 daily sessions of PAWZ history from Nov 9, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PAWZ price chart, 2018 to 2026
PAWZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | -1.3% |
| 6 months | -4.9% |
| Year to date | -13.2% |
| 1 year | -13.0% |
| 3 years | +8.6% |
| 5 years | -37.5% |
| 10 years | n/a |
| Since Nov 9, 2018 | +21.4% |
| Compound annual growth, 7.9 years | +2.5% |
PAWZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $81.81 on Nov 4, 2021
- All time low close
- $32.05 on Mar 18, 2020
- 52 week high
- $57.18 on Feb 27, 2026
- 52 week low
- $45.79 on May 18, 2026
- Deepest drawdown
- -50.1% from Nov 4, 2021 to Oct 27, 2023, not yet recovered
- Best single session
- +6.9% on Nov 10, 2022
- Worst single session
- -11.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 16.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2020, +62%
- Worst calendar year
- 2022, -40%
PAWZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 9, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $54.35 | $57.18 | $45.79 | $47.40 | -12.9% | 726.6K | 185 |
| 2025 | $54.32 | $59.34 | $47.06 | $54.42 | +1.2% | 1.2M | 250 |
| 2024 | $51.19 | $60.19 | $45.45 | $53.77 | +3.9% | 1.4M | 252 |
| 2023 | $46.38 | $54.40 | $40.85 | $51.76 | +12.5% | 1.8M | 250 |
| 2022 | $76.97 | $76.97 | $42.37 | $46.02 | -40.1% | 4.9M | 251 |
| 2021 | $70.19 | $81.83 | $64.66 | $76.80 | +10.5% | 9.9M | 252 |
| 2020 | $43.17 | $71.42 | $30.36 | $69.53 | +61.7% | 8.3M | 253 |
| 2019 | $35.14 | $43.20 | $34.82 | $43.00 | +23.0% | 2.3M | 252 |
| 2018 | $39.02 | $39.04 | $32.71 | $34.97 | n/a | 225.2K | 34 |
PAWZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $47.40 | -9.1% |
| August 2026 | $52.16 | +3.5% |
| July 2026 | $50.41 | +5.2% |
| June 2026 | $47.90 | +0.1% |
| May 2026 | $47.86 | -7.7% |
| April 2026 | $51.85 | +1.4% |
| March 2026 | $51.16 | -10.5% |
| February 2026 | $57.18 | +4.5% |
| January 2026 | $54.73 | +0.6% |
| December 2025 | $54.42 | -2.0% |
| November 2025 | $55.51 | +3.3% |
| October 2025 | $53.74 | -3.6% |
About the PAWZ data
Daily bars. 1,979 sessions from Nov 9, 2018 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PAWZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- PAPR Innovator U.S. Equity Power Buffer ETF - April
- PATX Tradr 2X Long PATH Daily ETF
- PAUG Innovator U.S. Equity Power Buffer ETF - August
- PAVE Global X U.S. Infrastructure Development ETF
- PAYH TrueShares S&P Autocallable High Income ETF
- PAYM TrueShares S&P Autocallable Defensive Income ETF
- PAYR Federated Hermes Enhanced Income ETF
- PBAP PGIM S&P 500 Buffer 20 ETF - April
Common questions
PAWZ share price history
