ProShares MSCI Transformational Changes ETF (ANEW)
NYSEARCA: ANEW · Real-Time Price · USD
48.39
+0.22 (0.45%)
Apr 16, 2026, 4:00 PM EDT - Market closed
ANEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.45% | 153 |
| Apr 15, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.81% | 51 |
| Apr 14, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.20% | 99 |
| Apr 13, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 1.39% | 36 |
| Apr 10, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.42% | 122 |
| Apr 9, 2026 | 46.84 | 46.84 | 46.76 | 46.76 | 46.76 | -0.42% | 494 |
| Apr 8, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 2.50% | 248 |
| Apr 7, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.03% | 176 |
| Apr 6, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.29% | 6 |
| Apr 2, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.01% | 13 |
| Apr 1, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.63% | 17 |
| Mar 31, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 2.55% | 75 |
| Mar 30, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.51% | 19 |
| Mar 27, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -1.63% | 9 |
| Mar 26, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -1.50% | 7 |
| Mar 25, 2026 | 45.53 | 45.93 | 45.53 | 45.90 | 45.90 | 0.92% | 1,736 |
| Mar 24, 2026 | 45.49 | 45.55 | 45.49 | 45.49 | 45.44 | -0.97% | 308 |
| Mar 23, 2026 | 46.07 | 46.16 | 45.93 | 45.93 | 45.89 | 1.43% | 415 |
| Mar 20, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.24 | -1.74% | 25 |
| Mar 19, 2026 | 46.18 | 46.18 | 46.08 | 46.08 | 46.04 | -0.68% | 270 |
| Mar 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.36 | -2.02% | 13 |
| Mar 17, 2026 | 47.49 | 47.49 | 47.36 | 47.36 | 47.31 | 0.13% | 1,139 |
| Mar 16, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.25 | 0.91% | 26 |
| Mar 13, 2026 | 46.93 | 46.93 | 46.59 | 46.87 | 46.83 | -0.54% | 1,140 |
| Mar 12, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.08 | -1.34% | 7 |
| Mar 11, 2026 | 47.75 | 47.77 | 47.75 | 47.77 | 47.72 | -0.14% | 177 |
| Mar 10, 2026 | 47.96 | 47.96 | 47.83 | 47.83 | 47.78 | -0.36% | 1,087 |
| Mar 9, 2026 | 47.07 | 48.00 | 47.07 | 48.00 | 47.96 | 0.72% | 871 |
| Mar 6, 2026 | 47.57 | 47.66 | 47.57 | 47.66 | 47.61 | -0.91% | 296 |
| Mar 5, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.05 | -1.03% | 93 |
| Mar 4, 2026 | 48.40 | 48.60 | 48.40 | 48.60 | 48.55 | 0.63% | 2,633 |
| Mar 3, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.25 | -1.68% | 38 |
| Mar 2, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.07 | -0.49% | 46 |
| Feb 27, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.31 | 0.12% | 6 |
| Feb 26, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.26 | 0.28% | 55 |
| Feb 25, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.12 | 0.12% | 92 |
| Feb 24, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.06 | 0.81% | 11 |
| Feb 23, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.66 | -0.93% | 7 |
| Feb 20, 2026 | 49.23 | 49.23 | 49.01 | 49.17 | 49.12 | 0.13% | 801 |
| Feb 19, 2026 | 49.16 | 49.16 | 48.98 | 49.10 | 49.05 | -0.05% | 1,400 |
| Feb 18, 2026 | 49.22 | 49.23 | 48.99 | 49.13 | 49.08 | 0.67% | 1,291 |
| Feb 17, 2026 | 48.69 | 48.95 | 48.59 | 48.80 | 48.75 | -0.07% | 1,472 |
| Feb 13, 2026 | 49.09 | 49.09 | 48.83 | 48.83 | 48.78 | 0.01% | 4,150 |
| Feb 12, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.78 | -1.64% | 13 |
| Feb 11, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.59 | -0.24% | 23 |
| Feb 10, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.71 | 0.54% | 84 |
| Feb 9, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.45 | 0.61% | 41 |
| Feb 6, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.15 | 2.08% | 13 |
| Feb 5, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.15 | -1.84% | 118 |
| Feb 4, 2026 | 49.19 | 49.19 | 49.10 | 49.10 | 49.05 | -0.65% | 246 |