BATS
Datos históricos de ProShares Pet Care ETF
ProShares Pet Care ETF · PAWZ
$48.31
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:43 UTC
- Variación en el periodo
- −11.65%
- Máximo
- US$57.44
- 27 de febrero de 2026
- Mínimo
- US$45.96
- 18 de mayo de 2026
- Volumen medio diario
- 0 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 48.29 | 48.31 | 48.22 | 48.31 | +0.62% | 735.107 |
| 8 oct 2026 | 47.38 | 48.01 | 47.37 | 48.01 | +1.36% | 903.268 |
| 7 oct 2026 | 47.33 | 47.38 | 47.28 | 47.36 | +0.30% | 2,542.757 |
| 6 oct 2026 | 47.22 | 47.25 | 47.13 | 47.22 | +0.81% | 1,019.727 |
| 5 oct 2026 | 46.77 | 46.84 | 46.77 | 46.84 | +0.17% | 1,002.627 |
| 2 oct 2026 | 46.88 | 46.88 | 46.76 | 46.76 | +0.71% | 362.417 |
| 1 oct 2026 | 46.59 | 46.67 | 46.43 | 46.43 | −1.20% | 1,441.409 |
| 30 sep 2026 | 47.20 | 47.20 | 46.89 | 46.99 | −0.70% | 700.522 |
| 29 sep 2026 | 47.23 | 47.32 | 47.10 | 47.32 | −0.16% | 597.285 |
| 28 sep 2026 | 46.98 | 47.40 | 46.98 | 47.40 | +0.64% | 6,796.613 |
| 25 sep 2026 | 47.07 | 47.10 | 47.07 | 47.10 | +0.30% | 624.13 |
| 24 sep 2026 | 47.70 | 47.70 | 46.96 | 46.96 | −1.35% | 889.761 |
| 23 sep 2026 | 48.00 | 48.00 | 47.57 | 47.60 | −2.00% | 5,089.706 |
| 22 sep 2026 | 48.79 | 48.79 | 48.52 | 48.57 | −0.27% | 723.041 |
| 21 sep 2026 | 48.66 | 48.80 | 48.65 | 48.70 | +0.35% | 907.455 |
| 18 sep 2026 | 48.56 | 48.67 | 48.53 | 48.53 | −1.00% | 708.395 |
| 17 sep 2026 | 49.00 | 49.10 | 49.00 | 49.02 | +0.20% | 1,102.81 |
| 16 sep 2026 | 48.93 | 48.93 | 48.93 | 48.93 | +0.20% | 145.235 |
| 15 sep 2026 | 48.97 | 49.15 | 48.83 | 48.83 | −1.12% | 12,688.782 |
| 14 sep 2026 | 49.41 | 49.41 | 49.38 | 49.38 | +1.26% | 430.221 |
| 11 sep 2026 | 48.66 | 48.83 | 48.66 | 48.77 | −0.35% | 465.142 |
| 10 sep 2026 | 48.92 | 48.94 | 48.92 | 48.94 | −0.69% | 687.453 |
| 9 sep 2026 | 50.07 | 50.07 | 49.28 | 49.28 | −2.54% | 1,486.907 |
| 8 sep 2026 | 51.34 | 51.34 | 50.57 | 50.57 | −2.09% | 763.117 |
| 4 sep 2026 | 51.73 | 51.75 | 51.64 | 51.64 | −0.32% | 1,955.466 |
| 3 sep 2026 | 51.81 | 51.81 | 51.81 | 51.81 | −0.27% | 217.565 |
| 2 sep 2026 | 51.95 | 51.95 | 51.95 | 51.95 | +0.23% | 141.806 |
| 1 sep 2026 | 51.83 | 51.83 | 51.83 | 51.83 | −0.63% | 364.412 |
| 31 ago 2026 | 52.16 | 52.16 | 52.16 | 52.16 | −0.27% | 301.066 |
| 28 ago 2026 | 52.42 | 52.42 | 52.30 | 52.30 | +0.46% | 484.69 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.