ProShares MSCI Transformational Changes ETF (ANEW)
NYSEARCA: ANEW · Real-Time Price · USD
52.74
+0.30 (0.56%)
At close: Oct 8, 2025, 4:00 PM EDT
52.74
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
ANEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.50% | 14 |
| Oct 6, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.47% | 14 |
| Oct 3, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.37% | 22 |
| Oct 2, 2025 | 52.11 | 52.27 | 52.11 | 52.27 | 52.27 | 0.86% | 283 |
| Oct 1, 2025 | 51.51 | 51.82 | 51.51 | 51.82 | 51.82 | 0.33% | 456 |
| Sep 30, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.49% | 16 |
| Sep 29, 2025 | 51.62 | 51.62 | 51.40 | 51.40 | 51.40 | 0.45% | 169 |
| Sep 26, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.27% | 83 |
| Sep 25, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.99% | 122 |
| Sep 24, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.39% | 19 |
| Sep 23, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.70 | -0.72% | 78 |
| Sep 22, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.08 | 0.06% | 19 |
| Sep 19, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.04 | - | 105 |
| Sep 18, 2025 | 52.07 | 52.22 | 52.07 | 52.08 | 52.04 | 0.65% | 2,183 |
| Sep 17, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.71 | 0.09% | 46 |
| Sep 16, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.66 | 0.27% | 9 |
| Sep 15, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.52 | -0.18% | 59 |
| Sep 12, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.62 | -0.44% | 3 |
| Sep 11, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.85 | 1.17% | 4 |
| Sep 10, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.25 | -0.45% | 5 |
| Sep 9, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.48 | 0.03% | 3 |
| Sep 8, 2025 | 51.35 | 51.50 | 51.35 | 51.50 | 51.46 | 0.96% | 275 |
| Sep 5, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.97 | 1.21% | 226 |
| Sep 4, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.36 | -0.18% | 21 |
| Sep 3, 2025 | 50.42 | 50.49 | 50.42 | 50.49 | 50.45 | 0.15% | 104 |
| Sep 2, 2025 | 50.11 | 50.44 | 50.11 | 50.41 | 50.37 | -0.76% | 797 |
| Aug 29, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.76 | -0.55% | 49 |
| Aug 28, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.04 | 0.24% | 5 |
| Aug 27, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.92 | -0.07% | 110 |
| Aug 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.96 | 0.16% | 17 |
| Aug 25, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.88 | -0.67% | 37 |
| Aug 22, 2025 | 51.21 | 51.30 | 51.21 | 51.26 | 51.22 | 1.63% | 710 |
| Aug 21, 2025 | 50.42 | 50.51 | 50.41 | 50.44 | 50.40 | -0.40% | 2,984 |
| Aug 20, 2025 | 50.22 | 50.64 | 50.05 | 50.64 | 50.60 | 0.20% | 9,785 |
| Aug 19, 2025 | 50.79 | 50.79 | 50.54 | 50.54 | 50.50 | -0.62% | 307 |
| Aug 18, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.82 | 0.17% | 9 |
| Aug 15, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.73 | 0.22% | 5 |
| Aug 14, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.62 | -0.49% | 13 |
| Aug 13, 2025 | 50.79 | 50.90 | 50.79 | 50.90 | 50.86 | 0.98% | 372 |
| Aug 12, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.37 | 1.14% | 5 |
| Aug 11, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.80 | -0.40% | 13 |
| Aug 8, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.00 | 0.25% | 67 |
| Aug 7, 2025 | 50.45 | 50.45 | 49.70 | 49.92 | 49.88 | -0.24% | 410 |
| Aug 6, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.00 | -0.05% | 37 |
| Aug 5, 2025 | 50.01 | 50.06 | 50.01 | 50.06 | 50.02 | -0.37% | 1,364 |
| Aug 4, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.21 | 1.73% | 7 |
| Aug 1, 2025 | 49.22 | 49.40 | 49.22 | 49.40 | 49.36 | -1.60% | 120 |
| Jul 31, 2025 | 50.65 | 50.65 | 50.14 | 50.20 | 50.16 | -0.32% | 3,004 |
| Jul 30, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.32 | -0.76% | 7 |
| Jul 29, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.71 | -0.23% | 71 |