FlexShares Real Assets Allocation Index Fund (ASET)
34.27
+0.97 (2.92%)
Inactive · Last trade price on Oct 20, 2025
ASET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 33.30 | 36.45 | 33.12 | 34.27 | 34.27 | 2.92% | 8,560 |
| Oct 17, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.02% | 71 |
| Oct 16, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 313 |
| Oct 15, 2025 | 33.28 | 33.33 | 33.28 | 33.30 | 33.30 | -0.07% | 997 |
| Oct 14, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.31 | 0.06% | 191 |
| Oct 13, 2025 | 33.30 | 33.32 | 33.29 | 33.31 | 33.29 | -0.02% | 1,533 |
| Oct 10, 2025 | 33.32 | 33.36 | 33.30 | 33.31 | 33.29 | 0.12% | 3,823 |
| Oct 9, 2025 | 33.32 | 33.32 | 33.27 | 33.27 | 33.26 | -0.50% | 188 |
| Oct 8, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.42 | 0.07% | 121 |
| Oct 7, 2025 | 33.50 | 33.50 | 33.42 | 33.42 | 33.40 | -0.52% | 410 |
| Oct 6, 2025 | 33.61 | 33.61 | 33.59 | 33.59 | 33.57 | -0.39% | 156 |
| Oct 3, 2025 | 33.70 | 33.84 | 33.70 | 33.72 | 33.70 | 0.71% | 894 |
| Oct 2, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.47 | -0.29% | 99 |
| Oct 1, 2025 | 33.63 | 33.63 | 33.58 | 33.58 | 33.56 | 0.01% | 828 |
| Sep 30, 2025 | 33.41 | 33.57 | 33.41 | 33.57 | 33.56 | 0.46% | 623 |
| Sep 29, 2025 | 33.39 | 33.42 | 33.39 | 33.42 | 33.40 | 0.16% | 491 |
| Sep 26, 2025 | 33.33 | 33.37 | 33.29 | 33.37 | 33.35 | 0.71% | 820 |
| Sep 25, 2025 | 33.19 | 33.19 | 33.08 | 33.13 | 33.11 | -1.01% | 340 |
| Sep 24, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.23 | -0.32% | 31 |
| Sep 23, 2025 | 33.54 | 33.59 | 33.54 | 33.58 | 33.34 | 0.23% | 759 |
| Sep 22, 2025 | 33.33 | 33.51 | 33.33 | 33.50 | 33.26 | 0.15% | 480 |
| Sep 19, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.21 | -0.16% | 246 |
| Sep 18, 2025 | 33.53 | 33.53 | 33.50 | 33.50 | 33.26 | -0.22% | 225 |
| Sep 17, 2025 | 33.73 | 33.73 | 33.58 | 33.58 | 33.34 | -0.15% | 515 |
| Sep 16, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.39 | -0.33% | 120 |
| Sep 15, 2025 | 33.79 | 33.79 | 33.74 | 33.74 | 33.50 | 0.07% | 473 |
| Sep 12, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.47 | -0.29% | 127 |
| Sep 11, 2025 | 33.64 | 33.81 | 33.63 | 33.81 | 33.57 | 1.27% | 386 |
| Sep 10, 2025 | 33.42 | 33.42 | 33.34 | 33.39 | 33.15 | 0.37% | 1,476 |
| Sep 9, 2025 | 33.26 | 33.31 | 33.26 | 33.27 | 33.03 | -0.17% | 695 |
| Sep 8, 2025 | 33.16 | 33.35 | 33.16 | 33.32 | 33.09 | -0.21% | 719 |
| Sep 5, 2025 | 33.33 | 33.43 | 33.30 | 33.39 | 33.16 | 0.60% | 563 |
| Sep 4, 2025 | 33.13 | 33.26 | 33.13 | 33.20 | 32.96 | 0.38% | 515 |
| Sep 3, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 32.84 | -0.16% | 80 |
| Sep 2, 2025 | 33.17 | 33.17 | 33.06 | 33.13 | 32.89 | -1.08% | 666 |
| Aug 29, 2025 | 33.48 | 33.50 | 33.48 | 33.49 | 33.25 | 0.07% | 601 |
| Aug 28, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.22 | -0.07% | 16 |
| Aug 27, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.25 | 0.39% | 61 |
| Aug 26, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.12 | -0.04% | 250 |
| Aug 25, 2025 | 33.45 | 33.45 | 33.37 | 33.37 | 33.13 | -0.86% | 153 |
| Aug 22, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.42 | 1.18% | 31 |
| Aug 21, 2025 | 33.26 | 33.27 | 33.26 | 33.27 | 33.03 | -0.34% | 503 |
| Aug 20, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.14 | 0.51% | 45 |
| Aug 19, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 32.97 | 0.52% | 149 |
| Aug 18, 2025 | 33.09 | 33.09 | 33.03 | 33.03 | 32.80 | -0.42% | 581 |
| Aug 15, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 32.94 | 0.51% | 80 |
| Aug 14, 2025 | 32.95 | 33.01 | 32.95 | 33.01 | 32.77 | -0.52% | 259 |
| Aug 13, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 32.94 | 0.63% | 165 |
| Aug 12, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.73 | 0.83% | 49 |
| Aug 11, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.46 | -0.19% | 65 |