ProShares MSCI Transformational Changes ETF (ANEW)
NYSEARCA: ANEW · Real-Time Price · USD
51.01
+0.61 (1.21%)
Sep 5, 2025, 4:00 PM - Market closed
ANEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 1.21% | 226 |
| Sep 4, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.18% | 21 |
| Sep 3, 2025 | 50.42 | 50.49 | 50.42 | 50.49 | 50.49 | 0.15% | 104 |
| Sep 2, 2025 | 50.11 | 50.44 | 50.11 | 50.41 | 50.41 | -0.76% | 797 |
| Aug 29, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.55% | 49 |
| Aug 28, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.24% | 5 |
| Aug 27, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.07% | 110 |
| Aug 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.16% | 17 |
| Aug 25, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.67% | 37 |
| Aug 22, 2025 | 51.21 | 51.30 | 51.21 | 51.26 | 51.26 | 1.63% | 710 |
| Aug 21, 2025 | 50.42 | 50.51 | 50.41 | 50.44 | 50.44 | -0.40% | 2,984 |
| Aug 20, 2025 | 50.22 | 50.64 | 50.05 | 50.64 | 50.64 | 0.20% | 9,785 |
| Aug 19, 2025 | 50.79 | 50.79 | 50.54 | 50.54 | 50.54 | -0.62% | 307 |
| Aug 18, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.17% | 9 |
| Aug 15, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.22% | 5 |
| Aug 14, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.49% | 13 |
| 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 |