ProShares MSCI Transformational Changes ETF (ANEW)

NYSEARCA: ANEW · Real-Time Price · USD

46.07

+0.58 (1.26%)

At close: Dec 20, 2024, 2:43 PM

45.96

-0.11 (-0.24%)

After-hours: Dec 20, 2024, 8:00 PM EST

ANEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.60	46.07	45.60	45.96	45.96	1.02%	624
Dec 19, 2024	45.56	45.56	45.50	45.50	45.50	-0.25%	102
Dec 18, 2024	46.89	46.89	45.45	45.61	45.61	-3.12%	423
Dec 17, 2024	46.92	47.08	46.92	47.08	47.08	-0.15%	379
Dec 16, 2024	47.03	47.15	47.03	47.15	47.15	0.41%	362
Dec 13, 2024	46.92	46.96	46.92	46.96	46.96	-0.28%	130
Dec 12, 2024	47.09	47.09	47.09	47.09	47.09	-0.60%	65
Dec 11, 2024	47.28	47.40	47.28	47.37	47.37	0.77%	496
Dec 10, 2024	47.15	47.15	47.01	47.01	47.01	-0.80%	103
Dec 9, 2024	47.39	47.39	47.39	47.39	47.39	-	127
Dec 6, 2024	47.39	47.39	47.39	47.39	47.39	0.62%	46
Dec 5, 2024	47.10	47.10	47.10	47.10	47.10	-0.55%	22
Dec 4, 2024	47.36	47.36	47.36	47.36	47.36	0.62%	64
Dec 3, 2024	47.07	47.07	47.07	47.07	47.07	0.17%	143
Dec 2, 2024	46.99	46.99	46.99	46.99	46.99	0.07%	81
Nov 29, 2024	46.95	46.95	46.95	46.95	46.95	0.73%	45
Nov 27, 2024	46.62	46.62	46.62	46.62	46.62	0.14%	25
Nov 26, 2024	46.43	46.55	46.43	46.55	46.55	0.09%	520
Nov 25, 2024	44.40	46.51	44.40	46.51	46.51	0.80%	711
Nov 22, 2024	46.08	46.14	46.08	46.14	46.14	0.35%	285
Nov 21, 2024	45.67	45.98	45.67	45.98	45.98	0.96%	127
Nov 20, 2024	45.42	45.54	45.38	45.54	45.54	0.28%	798
Nov 19, 2024	45.11	45.42	45.11	45.42	45.42	0.68%	3,582
Nov 18, 2024	45.11	45.11	45.11	45.11	45.11	0.76%	17
Nov 15, 2024	44.77	44.77	44.77	44.77	44.77	-1.71%	96
Nov 14, 2024	45.88	45.88	45.55	45.55	45.55	-0.60%	143
Nov 13, 2024	45.82	45.82	45.82	45.82	45.82	-0.54%	13
Nov 12, 2024	45.83	46.07	45.83	46.07	46.07	-0.56%	100
Nov 11, 2024	46.33	46.33	46.33	46.33	46.33	0.26%	33
Nov 8, 2024	46.21	46.21	46.21	46.21	46.21	-0.44%	35
Nov 7, 2024	46.41	46.41	46.41	46.41	46.41	0.83%	24
Nov 6, 2024	46.03	46.03	46.03	46.03	46.03	0.85%	313
Nov 5, 2024	45.64	45.64	45.64	45.64	45.64	0.96%	3
Nov 4, 2024	45.21	45.21	45.21	45.21	45.21	0.07%	49
Nov 1, 2024	45.18	45.18	45.18	45.18	45.18	0.63%	1
Oct 31, 2024	44.89	44.89	44.89	44.89	44.89	-1.31%	1
Oct 30, 2024	45.49	45.49	45.49	45.49	45.49	-0.20%	2
Oct 29, 2024	45.38	45.58	45.38	45.58	45.58	0.28%	636
Oct 28, 2024	45.48	46.43	45.00	45.45	45.45	0.72%	2,807
Oct 25, 2024	45.31	45.43	45.12	45.12	45.12	-0.12%	1,859
Oct 24, 2024	45.18	45.18	45.18	45.18	45.18	0.18%	2,012
Oct 23, 2024	45.10	45.10	45.10	45.10	45.10	-0.91%	7
Oct 22, 2024	45.51	45.51	45.51	45.51	45.51	-	36
Oct 21, 2024	45.51	45.51	45.51	45.51	45.51	-0.58%	85
Oct 18, 2024	45.78	45.78	45.78	45.78	45.78	1.12%	1
Oct 17, 2024	45.14	45.27	45.14	45.27	45.27	-0.32%	165
Oct 16, 2024	45.41	45.41	45.41	45.41	45.41	0.30%	2
Oct 15, 2024	45.28	45.28	45.28	45.28	45.28	-1.17%	11
Oct 14, 2024	45.69	45.82	45.69	45.82	45.82	0.50%	1,777
Oct 11, 2024	45.29	45.59	45.29	45.59	45.59	0.74%	232
Oct 10, 2024	45.26	45.26	45.26	45.26	45.26	-0.09%	50
Oct 9, 2024	45.29	45.29	45.29	45.29	45.29	0.45%	10
Oct 8, 2024	45.00	45.09	45.00	45.09	45.09	0.31%	119
Oct 7, 2024	44.95	44.95	44.95	44.95	44.95	-0.65%	45
Oct 4, 2024	45.05	45.24	45.05	45.24	45.24	0.83%	1,207
Oct 3, 2024	44.87	44.87	44.87	44.87	44.87	-0.90%	9
Oct 2, 2024	45.10	45.28	45.10	45.28	45.28	0.43%	157
Oct 1, 2024	45.08	45.08	45.08	45.08	45.08	-0.65%	67
Sep 30, 2024	45.38	45.38	45.38	45.38	45.38	0.05%	8
Sep 27, 2024	45.56	45.56	45.36	45.36	45.36	-0.04%	205
Sep 26, 2024	45.37	45.37	45.37	45.37	45.37	1.82%	22
Sep 25, 2024	44.56	44.56	44.56	44.56	44.56	-0.49%	8
Sep 24, 2024	44.45	44.78	44.45	44.78	44.75	0.95%	262
Sep 23, 2024	44.49	44.49	44.36	44.36	44.32	0.46%	156
Sep 20, 2024	44.15	44.15	44.15	44.15	44.12	-0.40%	2
Sep 19, 2024	44.33	44.33	44.33	44.33	44.30	1.76%	37
Sep 18, 2024	43.56	43.56	43.56	43.56	43.53	-0.23%	31
Sep 17, 2024	43.66	43.66	43.66	43.66	43.63	0.09%	3
Sep 16, 2024	43.54	43.62	43.54	43.62	43.59	0.17%	132
Sep 13, 2024	43.55	43.55	43.55	43.55	43.51	0.60%	112
Sep 12, 2024	43.20	43.29	43.20	43.29	43.26	0.70%	112
Sep 11, 2024	42.99	42.99	42.99	42.99	42.95	0.57%	8
Sep 10, 2024	42.74	42.74	42.74	42.74	42.71	0.52%	111
Sep 9, 2024	42.52	42.52	42.52	42.52	42.49	1.02%	28
Sep 6, 2024	42.09	42.09	42.09	42.09	42.06	-1.42%	14
Sep 5, 2024	42.70	42.70	42.70	42.70	42.66	-0.23%	13
Sep 4, 2024	42.75	42.79	42.75	42.79	42.76	0.10%	156
Sep 3, 2024	43.12	43.12	42.75	42.75	42.72	-2.26%	102
Aug 30, 2024	43.36	43.74	43.36	43.74	43.71	0.92%	610
Aug 29, 2024	43.34	43.34	43.34	43.34	43.31	0.31%	53
Aug 28, 2024	43.21	43.21	43.21	43.21	43.18	-0.64%	1
Aug 27, 2024	43.45	43.49	43.45	43.49	43.45	0.24%	196
Aug 26, 2024	43.48	43.48	43.38	43.38	43.35	-0.61%	446
Aug 23, 2024	43.46	43.65	43.36	43.65	43.61	1.36%	743
Aug 22, 2024	43.06	43.06	43.06	43.06	43.03	-0.91%	1
Aug 21, 2024	43.46	43.46	43.46	43.46	43.43	1.03%	2
Aug 20, 2024	43.01	43.01	43.01	43.01	42.98	-0.56%	122
Aug 19, 2024	43.00	43.26	43.00	43.26	43.22	1.10%	307
Aug 16, 2024	42.80	42.80	42.68	42.78	42.75	0.48%	726
Aug 15, 2024	42.66	42.66	42.48	42.58	42.55	1.64%	649
Aug 14, 2024	41.89	41.89	41.89	41.89	41.86	0.01%	2
Aug 13, 2024	41.89	41.89	41.89	41.89	41.85	1.59%	1
Aug 12, 2024	41.23	41.23	41.23	41.23	41.20	-0.11%	3
Aug 9, 2024	40.98	41.27	40.97	41.27	41.24	0.59%	1,212
Aug 8, 2024	40.61	41.03	40.39	41.03	41.00	2.27%	997
Aug 7, 2024	40.12	40.12	40.12	40.12	40.09	-0.48%	20
Aug 6, 2024	40.50	40.50	40.32	40.32	40.28	0.95%	167
Aug 5, 2024	39.94	39.94	39.94	39.94	39.91	-2.42%	37
Aug 2, 2024	41.26	41.26	40.93	40.93	40.90	-1.87%	1,192
Aug 1, 2024	41.71	41.71	41.71	41.71	41.68	-1.56%	19