ProShares MSCI Transformational Changes ETF (ANEW)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

39.87

-0.02

(-0.06%)

At close: 03:51PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	39.87	39.87	39.87	39.87	39.87	100
23 Apr 2024	39.90	39.90	39.90	39.90	39.90	100
22 Apr 2024	39.21	39.21	39.21	39.21	39.21	100
19 Apr 2024	38.76	38.76	38.76	38.76	38.76	100
18 Apr 2024	39.19	39.25	39.18	39.18	39.18	400
17 Apr 2024	39.58	39.58	39.25	39.25	39.25	100
16 Apr 2024	39.54	39.54	39.54	39.54	39.54	100
15 Apr 2024	40.50	40.50	39.65	39.65	39.65	700
12 Apr 2024	40.26	40.26	40.13	40.26	40.26	1,700
11 Apr 2024	41.19	41.19	41.19	41.19	41.19	100
10 Apr 2024	40.98	40.98	40.98	40.98	40.98	100
09 Apr 2024	41.20	41.20	41.20	41.20	41.20	100
08 Apr 2024	41.08	41.08	41.07	41.07	41.07	200
05 Apr 2024	41.05	41.05	41.05	41.05	41.05	100
04 Apr 2024	41.43	41.43	40.72	40.72	40.72	300
03 Apr 2024	41.18	41.18	41.18	41.18	41.18	100
02 Apr 2024	41.10	41.10	41.10	41.10	41.10	100
01 Apr 2024	41.31	41.39	41.31	41.39	41.39	200
28 Mar 2024	41.50	41.60	41.50	41.57	41.57	1,000
27 Mar 2024	41.41	41.41	41.41	41.41	41.41	100
26 Mar 2024	41.18	41.27	41.15	41.16	41.16	1,200
25 Mar 2024	41.07	41.10	41.07	41.10	41.10	300
22 Mar 2024	41.13	41.13	41.13	41.13	41.13	100
21 Mar 2024	41.32	41.40	41.28	41.28	41.28	300
20 Mar 2024	40.70	41.21	40.68	41.21	41.21	300
20 Mar 2024	0.012 Dividend
19 Mar 2024	40.80	40.80	40.80	40.80	40.79	200
18 Mar 2024	40.70	40.78	40.67	40.67	40.65	400
15 Mar 2024	40.54	40.54	40.54	40.54	40.53	100
14 Mar 2024	40.86	40.86	40.86	40.86	40.85	100
13 Mar 2024	41.28	41.28	41.23	41.23	41.22	100
12 Mar 2024	40.85	41.24	40.85	41.24	41.23	600
11 Mar 2024	40.78	40.93	40.78	40.81	40.80	500
08 Mar 2024	40.87	40.87	40.87	40.87	40.86	100
07 Mar 2024	41.08	41.08	41.08	41.08	41.06	200
06 Mar 2024	40.56	40.56	40.56	40.56	40.55	100
05 Mar 2024	40.05	40.05	40.05	40.05	40.04	100
04 Mar 2024	40.63	40.63	40.63	40.63	40.62	100
01 Mar 2024	40.35	40.64	40.35	40.64	40.63	700
29 Feb 2024	39.99	40.17	39.99	40.17	40.16	400
28 Feb 2024	40.00	40.10	39.99	39.99	39.98	600
27 Feb 2024	40.23	40.23	40.23	40.23	40.22	100
26 Feb 2024	40.10	40.10	40.10	40.10	40.09	100
23 Feb 2024	40.11	40.11	40.11	40.11	40.10	100
22 Feb 2024	39.83	40.11	39.83	40.11	40.10	400
21 Feb 2024	39.23	39.23	39.23	39.23	39.22	100
20 Feb 2024	39.39	39.39	39.39	39.39	39.37	100
16 Feb 2024	39.99	40.00	39.76	39.76	39.75	1,400
15 Feb 2024	40.10	40.10	40.10	40.10	40.08	100
14 Feb 2024	39.57	39.94	39.57	39.94	39.93	1,500
13 Feb 2024	39.28	39.28	39.28	39.28	39.27	100
12 Feb 2024	40.00	40.01	40.00	40.01	39.99	200
09 Feb 2024	39.84	39.84	39.84	39.84	39.83	100
08 Feb 2024	39.53	39.65	39.53	39.65	39.64	300
07 Feb 2024	39.38	39.58	39.38	39.58	39.57	900
06 Feb 2024	39.45	39.45	39.45	39.45	39.44	200
05 Feb 2024	39.10	39.15	39.10	39.15	39.14	600
02 Feb 2024	39.31	39.31	39.31	39.31	39.30	300
01 Feb 2024	39.05	39.05	39.05	39.05	39.04	100
31 Jan 2024	38.47	38.47	38.47	38.47	38.46	100
30 Jan 2024	38.95	38.95	38.80	38.81	38.80	500
29 Jan 2024	39.10	39.10	39.10	39.10	39.08	100
26 Jan 2024	38.74	38.74	38.74	38.74	38.73	100
25 Jan 2024	38.68	38.68	38.68	38.68	38.67	100
24 Jan 2024	38.69	38.69	38.34	38.35	38.34	1,200
23 Jan 2024	38.38	38.38	38.38	38.38	38.37	200
22 Jan 2024	38.24	38.24	38.15	38.15	38.14	300
19 Jan 2024	38.11	38.11	38.11	38.11	38.10	100
18 Jan 2024	37.43	37.66	37.43	37.66	37.65	500
17 Jan 2024	37.26	37.36	37.10	37.36	37.35	500
16 Jan 2024	37.90	37.90	37.54	37.65	37.64	300
12 Jan 2024	37.96	38.03	37.96	38.03	38.02	400
11 Jan 2024	38.10	38.10	38.10	38.10	38.09	100
10 Jan 2024	37.86	38.08	37.86	38.08	38.07	1,400
09 Jan 2024	38.00	38.00	37.86	37.86	37.85	600
08 Jan 2024	37.78	37.90	37.78	37.90	37.89	300
05 Jan 2024	37.27	37.27	37.27	37.27	37.26	100
04 Jan 2024	37.53	37.53	37.28	37.33	37.32	500
03 Jan 2024	37.37	37.37	37.37	37.37	37.36	100
02 Jan 2024	37.75	37.75	37.75	37.75	37.74	100
29 Dec 2023	38.07	38.19	38.07	38.19	38.17	200
28 Dec 2023	38.26	38.43	38.26	38.29	38.28	600
27 Dec 2023	38.15	38.23	38.13	38.23	38.22	1,200
26 Dec 2023	37.99	38.21	37.99	38.21	38.20	1,200
22 Dec 2023	38.07	38.07	37.96	37.96	37.95	200
21 Dec 2023	38.03	38.03	38.03	38.03	38.01	300
20 Dec 2023	37.96	37.96	37.48	37.48	37.47	100
20 Dec 2023	0.089 Dividend
19 Dec 2023	37.74	38.16	37.74	38.16	38.06	400
18 Dec 2023	37.72	37.72	37.72	37.72	37.62	1,100
15 Dec 2023	37.70	37.70	37.58	37.58	37.48	1,300
14 Dec 2023	37.71	37.71	37.71	37.71	37.61	100
13 Dec 2023	37.28	37.48	37.28	37.48	37.38	100
12 Dec 2023	36.85	36.85	36.85	36.85	36.76	100
11 Dec 2023	36.53	36.69	36.52	36.69	36.60	700
08 Dec 2023	36.50	36.59	36.50	36.58	36.49	400
07 Dec 2023	36.42	36.42	36.42	36.42	36.32	100
06 Dec 2023	36.15	36.15	36.15	36.15	36.06	-
05 Dec 2023	36.15	36.15	36.15	36.15	36.05	-
04 Dec 2023	36.32	36.32	36.32	36.32	36.23	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6506+0.0006(+0.10%)

OIL82.89+0.08(+0.10%)

GOLD2,327.30-11.10(-0.47%)

Bitcoin AUD98,772.32-4,274.30(-4.15%)

ProShares MSCI Transformational Changes ETF (ANEW)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6506
+0.0006(+0.10%)

OIL
82.89
+0.08(+0.10%)

GOLD
2,327.30
-11.10(-0.47%)

Bitcoin AUD
98,772.32
-4,274.30(-4.15%)