ProShares MSCI Transformational Changes ETF (ANEW)
NYSEARCA: ANEW · Real-Time Price · USD
49.44
-0.58 (-1.16%)
May 15, 2026, 4:00 PM EDT - Market closed
ANEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -1.16% | 50 |
| May 14, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.28% | 30 |
| May 13, 2026 | 49.61 | 49.88 | 49.61 | 49.88 | 49.88 | 0.49% | 298 |
| May 12, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.03% | 12 |
| May 11, 2026 | 49.64 | 49.64 | 49.62 | 49.62 | 49.62 | -0.25% | 285 |
| May 8, 2026 | 49.64 | 49.75 | 49.64 | 49.75 | 49.75 | 0.48% | 203 |
| May 7, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.96% | 7 |
| May 6, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 1.82% | 76 |
| May 5, 2026 | 48.93 | 49.10 | 48.64 | 49.10 | 49.10 | 0.71% | 442 |
| May 4, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.11% | 146 |
| May 1, 2026 | 48.83 | 48.84 | 48.52 | 48.70 | 48.70 | 0.55% | 939 |
| Apr 30, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 1.57% | 8 |
| Apr 29, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.36% | 13 |
| Apr 28, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.87% | 6 |
| Apr 27, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.15% | 13 |
| Apr 24, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.69% | 23 |
| Apr 23, 2026 | 48.56 | 48.56 | 48.02 | 48.02 | 48.02 | -1.54% | 161 |
| Apr 22, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.69% | 70 |
| Apr 21, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -1.04% | 78 |
| Apr 20, 2026 | 48.85 | 48.95 | 48.85 | 48.95 | 48.95 | -0.17% | 265 |
| Apr 17, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 1.34% | 7 |
| 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 | 47.79 | -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 | 47.62 | -0.91% | 296 |