ProShares MSCI Transformational Changes ETF (ANEW)
NYSEARCA: ANEW · Real-Time Price · USD
50.85
+0.12 (0.23%)
At close: Dec 3, 2025, 4:00 PM EST
50.85
0.00 (0.00%)
After-hours: Dec 3, 2025, 8:00 PM EST
ANEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 50.66 | 50.85 | 50.66 | 50.85 | 50.85 | 0.23% | 237 |
| Dec 2, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.23% | 39 |
| Dec 1, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.53% | 19 |
| Nov 28, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.51% | 3 |
| Nov 26, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.01% | 23 |
| Nov 25, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 1.16% | 23 |
| Nov 24, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 1.58% | 17 |
| Nov 21, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 1.56% | 6 |
| Nov 20, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -1.93% | 27 |
| Nov 19, 2025 | 49.64 | 49.69 | 49.64 | 49.69 | 49.69 | -0.21% | 204 |
| Nov 18, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.06% | 34 |
| Nov 17, 2025 | 49.71 | 49.83 | 49.71 | 49.83 | 49.83 | -1.12% | 672 |
| Nov 14, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.41% | 3 |
| Nov 13, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -1.40% | 86 |
| Nov 12, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.22% | 4 |
| Nov 11, 2025 | 51.17 | 51.21 | 51.17 | 51.21 | 51.21 | 0.30% | 287 |
| Nov 10, 2025 | 50.76 | 51.06 | 50.76 | 51.06 | 51.06 | 1.34% | 567 |
| Nov 7, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.38 | 0.15% | 9 |
| Nov 6, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -1.32% | 21 |
| Nov 5, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.39% | 4 |
| Nov 4, 2025 | 50.99 | 50.99 | 50.79 | 50.79 | 50.79 | -1.10% | 567 |
| Nov 3, 2025 | 51.23 | 51.35 | 51.23 | 51.35 | 51.35 | -0.36% | 1,883 |
| Oct 31, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.25% | 46 |
| Oct 30, 2025 | 51.53 | 51.53 | 51.41 | 51.41 | 51.41 | -1.59% | 575 |
| Oct 29, 2025 | 52.07 | 52.24 | 52.07 | 52.24 | 52.24 | -0.64% | 458 |
| Oct 28, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.62% | 6 |
| Oct 27, 2025 | 52.72 | 52.91 | 52.72 | 52.91 | 52.91 | 1.07% | 695 |
| Oct 24, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.62% | 89 |
| Oct 23, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 0.83% | 4 |
| Oct 22, 2025 | 51.36 | 51.60 | 51.36 | 51.60 | 51.60 | -0.85% | 563 |
| Oct 21, 2025 | 52.02 | 52.10 | 52.02 | 52.04 | 52.04 | -0.02% | 1,056 |
| Oct 20, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.05 | 1.19% | 4 |
| Oct 17, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.36% | 144 |
| Oct 16, 2025 | 51.45 | 51.45 | 51.26 | 51.26 | 51.26 | -0.62% | 159 |
| Oct 15, 2025 | 51.64 | 51.64 | 51.58 | 51.58 | 51.58 | 0.01% | 568 |
| Oct 14, 2025 | 51.74 | 51.74 | 51.58 | 51.58 | 51.58 | -0.29% | 1,661 |
| Oct 13, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 1.59% | 7 |
| Oct 10, 2025 | 50.95 | 50.95 | 50.53 | 50.91 | 50.91 | -2.98% | 984 |
| Oct 9, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.49% | 3 |
| Oct 8, 2025 | 52.59 | 52.74 | 52.59 | 52.74 | 52.74 | 0.56% | 773 |
| 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 |