ProShares MSCI Transformational Changes ETF (ANEW)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.09

-0.61

(-1.42%)

At close: 12:56PM EDT

Time period:

08 Sept 2023 - 08 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	42.09	42.09	42.09	42.09	42.09	100
05 Sept 2024	42.70	42.70	42.70	42.70	42.70	100
04 Sept 2024	42.75	42.79	42.75	42.79	42.79	200
03 Sept 2024	43.12	43.12	42.75	42.75	42.75	100
30 Aug 2024	43.36	43.74	43.36	43.74	43.74	600
29 Aug 2024	43.34	43.34	43.34	43.34	43.34	100
28 Aug 2024	43.21	43.21	43.21	43.21	43.21	100
27 Aug 2024	43.45	43.49	43.45	43.49	43.49	200
26 Aug 2024	43.48	43.48	43.38	43.38	43.38	400
23 Aug 2024	43.46	43.65	43.36	43.65	43.65	700
22 Aug 2024	43.06	43.06	43.06	43.06	43.06	100
21 Aug 2024	43.46	43.46	43.46	43.46	43.46	100
20 Aug 2024	43.01	43.01	43.01	43.01	43.01	100
19 Aug 2024	43.00	43.26	43.00	43.26	43.26	300
16 Aug 2024	42.79	42.79	42.68	42.78	42.78	700
15 Aug 2024	42.66	42.66	42.48	42.58	42.58	600
14 Aug 2024	41.89	41.89	41.89	41.89	41.89	100
13 Aug 2024	41.89	41.89	41.89	41.89	41.89	100
12 Aug 2024	41.23	41.23	41.23	41.23	41.23	100
09 Aug 2024	40.98	41.27	40.97	41.27	41.27	1,200
08 Aug 2024	40.61	41.03	40.39	41.03	41.03	1,000
07 Aug 2024	40.12	40.12	40.12	40.12	40.12	100
06 Aug 2024	40.50	40.50	40.31	40.31	40.31	200
05 Aug 2024	39.94	39.94	39.94	39.94	39.94	100
02 Aug 2024	41.26	41.26	40.93	40.93	40.93	1,200
01 Aug 2024	41.71	41.71	41.71	41.71	41.71	100
31 July 2024	42.37	42.37	42.37	42.37	42.37	100
30 July 2024	41.69	41.78	41.69	41.78	41.78	500
29 July 2024	41.93	41.93	41.93	41.93	41.93	100
26 July 2024	41.92	41.92	41.92	41.92	41.92	100
25 July 2024	41.38	41.38	41.38	41.38	41.38	-
24 July 2024	42.46	42.46	41.87	41.87	41.87	400
23 July 2024	42.52	42.52	42.52	42.52	42.52	100
22 July 2024	42.49	42.68	42.49	42.68	42.68	200
19 July 2024	42.08	42.17	42.08	42.17	42.17	1,500
18 July 2024	42.90	42.90	42.27	42.27	42.27	600
17 July 2024	42.69	42.82	42.69	42.82	42.82	400
16 July 2024	43.39	43.39	43.39	43.39	43.39	100
15 July 2024	43.04	43.04	43.04	43.04	43.04	100
12 July 2024	43.19	43.19	43.01	43.01	43.01	200
11 July 2024	42.81	42.81	42.73	42.73	42.73	2,000
10 July 2024	42.50	42.62	42.38	42.62	42.62	1,800
09 July 2024	42.38	42.38	42.38	42.38	42.38	100
08 July 2024	42.41	42.41	42.41	42.41	42.41	100
05 July 2024	42.53	42.53	42.53	42.53	42.53	100
03 July 2024	42.28	42.28	42.28	42.28	42.28	100
02 July 2024	41.80	42.15	41.80	42.15	42.15	500
01 July 2024	42.09	42.09	42.04	42.04	42.04	300
28 June 2024	42.16	42.16	42.16	42.16	42.16	100
27 June 2024	42.28	42.28	42.28	42.28	42.28	-
26 June 2024	42.20	42.25	42.20	42.25	42.25	700
26 June 2024	0.124 Dividend
25 June 2024	42.37	42.37	42.37	42.37	42.25	100
24 June 2024	42.20	42.33	42.20	42.33	42.20	200
21 June 2024	42.50	42.50	42.50	42.50	42.38	100
20 June 2024	42.66	42.68	42.34	42.34	42.22	2,300
18 June 2024	42.69	42.69	42.69	42.69	42.57	100
17 June 2024	42.23	42.60	42.23	42.60	42.47	700
14 June 2024	42.31	42.31	42.31	42.31	42.19	100
13 June 2024	42.18	42.34	42.16	42.34	42.21	200
12 June 2024	42.53	42.53	42.53	42.53	42.41	100
11 June 2024	42.08	42.08	42.08	42.08	41.96	100
10 June 2024	41.81	42.08	41.81	42.08	41.95	300
07 June 2024	42.07	42.07	42.07	42.07	41.94	100
06 June 2024	42.10	42.30	42.10	42.30	42.18	300
05 June 2024	42.14	42.14	42.14	42.14	42.02	100
04 June 2024	41.37	41.59	41.37	41.59	41.47	100
03 June 2024	41.33	41.50	41.33	41.50	41.38	100
31 May 2024	41.44	41.44	41.38	41.38	41.26	100
30 May 2024	41.25	41.34	41.17	41.34	41.22	900
29 May 2024	41.53	41.53	41.53	41.53	41.41	100
28 May 2024	41.83	41.83	41.83	41.83	41.71	100
24 May 2024	41.69	41.91	41.69	41.91	41.79	500
23 May 2024	41.89	41.89	41.40	41.56	41.44	2,500
22 May 2024	41.98	41.98	41.98	41.98	41.86	100
21 May 2024	42.21	42.21	42.08	42.08	41.96	200
20 May 2024	42.01	42.19	42.01	42.19	42.06	300
17 May 2024	42.02	42.03	42.02	42.03	41.91	100
16 May 2024	42.00	42.19	41.89	41.97	41.85	900
15 May 2024	41.56	41.98	41.56	41.96	41.84	500
14 May 2024	41.22	41.40	41.14	41.40	41.28	500
13 May 2024	41.04	41.04	41.04	41.04	40.92	100
10 May 2024	40.96	40.96	40.95	40.95	40.83	200
09 May 2024	40.98	40.98	40.98	40.98	40.86	100
08 May 2024	40.57	40.68	40.57	40.68	40.56	200
07 May 2024	40.94	40.94	40.94	40.94	40.82	100
06 May 2024	40.50	40.76	40.50	40.76	40.64	600
03 May 2024	40.30	40.34	40.30	40.34	40.22	600
02 May 2024	40.01	40.01	40.01	40.01	39.89	100
01 May 2024	40.07	40.07	39.52	39.52	39.41	500
30 Apr 2024	39.83	39.83	39.55	39.55	39.44	900
29 Apr 2024	40.00	40.09	40.00	40.09	39.97	300
26 Apr 2024	39.97	39.97	39.97	39.97	39.86	100
25 Apr 2024	39.50	39.55	39.50	39.55	39.44	200
24 Apr 2024	39.87	39.87	39.87	39.87	39.75	100
23 Apr 2024	39.90	39.90	39.90	39.90	39.78	100
22 Apr 2024	39.21	39.21	39.21	39.21	39.09	100
19 Apr 2024	38.76	38.76	38.76	38.76	38.65	100
18 Apr 2024	39.19	39.25	39.18	39.18	39.07	400
17 Apr 2024	39.58	39.58	39.25	39.25	39.14	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,214.80+27.10(+0.33%)

ASX 2008,013.40+31.00(+0.39%)

AUD/USD0.6672-0.0070(-1.05%)

OIL68.16-0.99(-1.43%)

GOLD2,526.80-16.30(-0.64%)

Bitcoin AUD81,737.14+708.99(+0.88%)

ProShares MSCI Transformational Changes ETF (ANEW)

ALL ORDS
8,214.80
+27.10(+0.33%)

ASX 200
8,013.40
+31.00(+0.39%)

AUD/USD
0.6672
-0.0070(-1.05%)

OIL
68.16
-0.99(-1.43%)

GOLD
2,526.80
-16.30(-0.64%)

Bitcoin AUD
81,737.14
+708.99(+0.88%)