ProShares MSCI Transformational Changes ETF (ANEW)
NYSEARCA: ANEW · Real-Time Price · USD
50.90
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 50.79 | 50.90 | 50.79 | 50.90 | 50.90 | 0.98% | 372 |
| Aug 12, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 1.14% | 5 |
| Aug 11, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.40% | 13 |
| Aug 8, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.25% | 67 |
| Aug 7, 2025 | 50.45 | 50.45 | 49.70 | 49.92 | 49.92 | -0.24% | 410 |
| Aug 6, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.05% | 37 |
| Aug 5, 2025 | 50.01 | 50.06 | 50.01 | 50.06 | 50.06 | -0.37% | 1,364 |
| Aug 4, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 1.73% | 7 |
| Aug 1, 2025 | 49.22 | 49.40 | 49.22 | 49.40 | 49.40 | -1.60% | 120 |
| Jul 31, 2025 | 50.65 | 50.65 | 50.14 | 50.20 | 50.20 | -0.32% | 3,004 |
| Jul 30, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.76% | 7 |
| Jul 29, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.23% | 71 |
| Jul 28, 2025 | 51.04 | 51.04 | 50.87 | 50.87 | 50.87 | -0.58% | 343 |
| Jul 25, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.32% | 41 |
| Jul 24, 2025 | 51.12 | 51.12 | 51.00 | 51.00 | 51.00 | -0.25% | 138 |
| Jul 23, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 1.13% | 107 |
| Jul 22, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.54% | 110 |
| Jul 21, 2025 | 50.52 | 50.52 | 50.28 | 50.28 | 50.28 | 0.08% | 343 |
| Jul 18, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.06% | 5 |
| Jul 17, 2025 | 50.15 | 50.21 | 50.15 | 50.21 | 50.21 | 0.44% | 467 |
| Jul 16, 2025 | 49.60 | 49.99 | 49.60 | 49.99 | 49.99 | 0.39% | 408 |
| Jul 15, 2025 | 49.89 | 49.89 | 49.80 | 49.80 | 49.80 | -0.29% | 723 |
| Jul 14, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.24% | 19 |
| Jul 11, 2025 | 49.86 | 49.86 | 49.83 | 49.83 | 49.83 | -0.98% | 132 |
| Jul 10, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.18% | 66 |
| Jul 9, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.52% | 7 |
| Jul 8, 2025 | 50.08 | 50.25 | 50.00 | 50.15 | 50.15 | 0.31% | 2,421 |
| Jul 7, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.86% | 104 |
| Jul 3, 2025 | 50.39 | 50.43 | 50.39 | 50.43 | 50.43 | 0.50% | 268 |
| Jul 2, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.21% | 31 |
| Jul 1, 2025 | 49.98 | 50.07 | 49.98 | 50.07 | 50.07 | -0.23% | 408 |
| Jun 30, 2025 | 50.11 | 50.19 | 49.99 | 50.19 | 50.19 | 0.67% | 1,350 |
| Jun 27, 2025 | 50.00 | 50.00 | 49.85 | 49.85 | 49.85 | 0.23% | 326 |
| Jun 26, 2025 | 49.58 | 49.74 | 49.58 | 49.74 | 49.74 | 1.09% | 760 |
| Jun 25, 2025 | 48.61 | 49.21 | 48.48 | 49.21 | 49.21 | -0.42% | 1,491 |
| Jun 24, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.29 | 1.63% | 78 |
| Jun 23, 2025 | 48.48 | 48.62 | 48.48 | 48.62 | 48.50 | 0.54% | 285 |
| Jun 20, 2025 | 48.54 | 48.54 | 48.36 | 48.36 | 48.24 | -0.77% | 412 |
| Jun 18, 2025 | 48.99 | 48.99 | 48.74 | 48.74 | 48.61 | 0.06% | 790 |
| Jun 17, 2025 | 49.02 | 49.02 | 48.71 | 48.71 | 48.58 | -1.15% | 564 |
| Jun 16, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.15 | 1.20% | 3 |
| Jun 13, 2025 | 49.11 | 49.11 | 48.65 | 48.69 | 48.57 | -1.11% | 814 |
| Jun 12, 2025 | 49.33 | 49.33 | 49.24 | 49.24 | 49.11 | - | 514 |
| Jun 11, 2025 | 49.78 | 49.78 | 49.24 | 49.24 | 49.11 | -0.21% | 667 |
| Jun 10, 2025 | 49.24 | 49.34 | 49.24 | 49.34 | 49.21 | 0.06% | 535 |
| Jun 9, 2025 | 49.28 | 49.34 | 49.28 | 49.31 | 49.18 | 0.25% | 205 |
| Jun 6, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.06 | 0.64% | 47 |
| Jun 5, 2025 | 49.07 | 49.07 | 48.87 | 48.87 | 48.75 | -0.20% | 136 |
| Jun 4, 2025 | 48.91 | 48.97 | 48.91 | 48.97 | 48.84 | 0.89% | 210 |
| Jun 3, 2025 | 48.35 | 48.56 | 48.35 | 48.54 | 48.41 | 0.35% | 309 |