ProShares MSCI Transformational Changes ETF (ANEW)
NYSEARCA: ANEW · Real-Time Price · USD
45.91
0.00 (0.01%)
Mar 27, 2025, 4:00 PM EST - Market closed
ANEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.12 | 45.12 | 44.92 | 44.92 | 44.92 | -2.17% | 784 |
| Mar 27, 2025 | 46.03 | 46.03 | 45.91 | 45.91 | 45.91 | 0.01% | 657 |
| Mar 26, 2025 | 46.18 | 46.18 | 45.91 | 45.91 | 45.91 | -1.03% | 163 |
| Mar 25, 2025 | 46.40 | 46.40 | 46.39 | 46.39 | 46.39 | -0.16% | 467 |
| Mar 24, 2025 | 46.40 | 46.50 | 46.34 | 46.47 | 46.46 | 1.31% | 3,786 |
| Mar 21, 2025 | 45.68 | 45.86 | 45.59 | 45.86 | 45.86 | -0.24% | 1,760 |
| Mar 20, 2025 | 46.22 | 46.33 | 45.97 | 45.97 | 45.97 | -0.66% | 622 |
| Mar 19, 2025 | 46.02 | 46.28 | 45.96 | 46.28 | 46.28 | 1.06% | 1,562 |
| Mar 18, 2025 | 45.75 | 45.80 | 45.75 | 45.80 | 45.79 | -1.25% | 100 |
| Mar 17, 2025 | 46.01 | 46.37 | 45.97 | 46.37 | 46.37 | 1.52% | 1,051 |
| Mar 14, 2025 | 45.28 | 45.68 | 45.28 | 45.68 | 45.68 | 2.33% | 173 |
| Mar 13, 2025 | 44.65 | 44.90 | 44.64 | 44.64 | 44.64 | -2.09% | 1,349 |
| Mar 12, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.19% | 41 |
| Mar 11, 2025 | 45.17 | 45.51 | 45.17 | 45.51 | 45.50 | 0.19% | 293 |
| Mar 10, 2025 | 45.69 | 45.69 | 45.42 | 45.42 | 45.42 | -3.08% | 104 |
| Mar 7, 2025 | 46.73 | 46.87 | 46.27 | 46.87 | 46.86 | 0.29% | 483 |
| Mar 6, 2025 | 46.99 | 46.99 | 46.73 | 46.73 | 46.73 | -1.67% | 1,276 |
| Mar 5, 2025 | 47.00 | 47.52 | 46.77 | 47.52 | 47.52 | 1.90% | 1,368 |
| Mar 4, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.63 | -0.24% | 60 |
| Mar 3, 2025 | 47.61 | 47.61 | 46.75 | 46.75 | 46.75 | -1.68% | 394 |
| Feb 28, 2025 | 47.14 | 47.54 | 47.02 | 47.54 | 47.54 | 0.61% | 370 |
| Feb 27, 2025 | 47.81 | 47.82 | 47.26 | 47.26 | 47.26 | -1.60% | 223 |
| Feb 26, 2025 | 48.33 | 48.33 | 47.96 | 48.03 | 48.02 | 0.61% | 331 |
| Feb 25, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.73 | -0.73% | 17 |
| Feb 24, 2025 | 48.12 | 48.12 | 48.09 | 48.09 | 48.08 | -0.94% | 134 |
| Feb 21, 2025 | 49.11 | 49.11 | 48.54 | 48.54 | 48.54 | -1.66% | 121 |
| Feb 20, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.25% | 37 |
| Feb 19, 2025 | 49.31 | 49.49 | 49.23 | 49.49 | 49.48 | 0.18% | 433 |
| Feb 18, 2025 | 49.29 | 49.40 | 49.29 | 49.40 | 49.39 | 0.30% | 112 |
| Feb 14, 2025 | 49.22 | 49.26 | 49.19 | 49.25 | 49.25 | 0.62% | 826 |
| Feb 13, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.94 | 0.90% | 107 |
| Feb 12, 2025 | 47.95 | 48.51 | 47.95 | 48.51 | 48.51 | 0.45% | 658 |
| Feb 11, 2025 | 48.24 | 48.29 | 48.24 | 48.29 | 48.29 | -0.31% | 186 |
| Feb 10, 2025 | 48.37 | 48.44 | 48.23 | 48.44 | 48.44 | 0.77% | 604 |
| Feb 7, 2025 | 48.42 | 48.42 | 48.07 | 48.07 | 48.07 | -0.24% | 112 |
| Feb 6, 2025 | 48.05 | 48.19 | 48.05 | 48.19 | 48.19 | -0.31% | 422 |
| Feb 5, 2025 | 48.07 | 48.34 | 48.07 | 48.34 | 48.34 | 0.23% | 1,508 |
| Feb 4, 2025 | 48.11 | 48.23 | 48.11 | 48.23 | 48.23 | 0.73% | 130 |
| Feb 3, 2025 | 47.64 | 47.88 | 47.64 | 47.88 | 47.88 | -0.29% | 300 |
| Jan 31, 2025 | 48.13 | 48.13 | 48.02 | 48.02 | 48.02 | -0.67% | 565 |
| Jan 30, 2025 | 48.18 | 48.34 | 48.18 | 48.34 | 48.34 | 1.08% | 509 |
| Jan 29, 2025 | 47.75 | 47.83 | 47.74 | 47.82 | 47.82 | -0.18% | 1,317 |
| Jan 28, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 1.03% | 174 |
| Jan 27, 2025 | 47.13 | 47.42 | 47.13 | 47.42 | 47.42 | -0.56% | 531 |
| Jan 24, 2025 | 47.73 | 47.73 | 47.54 | 47.69 | 47.69 | 0.20% | 424 |
| Jan 23, 2025 | 46.91 | 47.59 | 46.91 | 47.59 | 47.59 | 0.92% | 426 |
| Jan 22, 2025 | 47.28 | 47.28 | 47.16 | 47.16 | 47.16 | 0.50% | 149 |
| Jan 21, 2025 | 46.70 | 46.93 | 46.70 | 46.93 | 46.92 | 1.50% | 166 |
| Jan 17, 2025 | 46.24 | 46.24 | 46.23 | 46.23 | 46.23 | 0.63% | 101 |
| Jan 16, 2025 | 45.77 | 45.94 | 45.77 | 45.94 | 45.94 | 0.64% | 104 |