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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202533.3036.4533.1234.2734.272.92%8,560
Oct 17, 202533.3033.3033.3033.3033.30-0.02%71
Oct 16, 202533.3033.3033.3033.3033.30-313
Oct 15, 202533.2833.3333.2833.3033.30-0.07%997
Oct 14, 202533.3333.3333.3333.3333.310.06%191
Oct 13, 202533.3033.3233.2933.3133.29-0.02%1,533
Oct 10, 202533.3233.3633.3033.3133.290.12%3,823
Oct 9, 202533.3233.3233.2733.2733.26-0.50%188
Oct 8, 202533.4433.4433.4433.4433.420.07%121
Oct 7, 202533.5033.5033.4233.4233.40-0.52%410
Oct 6, 202533.6133.6133.5933.5933.57-0.39%156
Oct 3, 202533.7033.8433.7033.7233.700.71%894
Oct 2, 202533.4833.4833.4833.4833.47-0.29%99
Oct 1, 202533.6333.6333.5833.5833.560.01%828
Sep 30, 202533.4133.5733.4133.5733.560.46%623
Sep 29, 202533.3933.4233.3933.4233.400.16%491
Sep 26, 202533.3333.3733.2933.3733.350.71%820
Sep 25, 202533.1933.1933.0833.1333.11-1.01%340
Sep 24, 202533.4733.4733.4733.4733.23-0.32%31
Sep 23, 202533.5433.5933.5433.5833.340.23%759
Sep 22, 202533.3333.5133.3333.5033.260.15%480
Sep 19, 202533.4533.4533.4533.4533.21-0.16%246
Sep 18, 202533.5333.5333.5033.5033.26-0.22%225
Sep 17, 202533.7333.7333.5833.5833.34-0.15%515
Sep 16, 202533.6333.6333.6333.6333.39-0.33%120
Sep 15, 202533.7933.7933.7433.7433.500.07%473
Sep 12, 202533.7133.7133.7133.7133.47-0.29%127
Sep 11, 202533.6433.8133.6333.8133.571.27%386
Sep 10, 202533.4233.4233.3433.3933.150.37%1,476
Sep 9, 202533.2633.3133.2633.2733.03-0.17%695
Sep 8, 202533.1633.3533.1633.3233.09-0.21%719
Sep 5, 202533.3333.4333.3033.3933.160.60%563
Sep 4, 202533.1333.2633.1333.2032.960.38%515
Sep 3, 202533.0733.0733.0733.0732.84-0.16%80
Sep 2, 202533.1733.1733.0633.1332.89-1.08%666
Aug 29, 202533.4833.5033.4833.4933.250.07%601
Aug 28, 202533.4633.4633.4633.4633.22-0.07%16
Aug 27, 202533.4933.4933.4933.4933.250.39%61
Aug 26, 202533.3633.3633.3633.3633.12-0.04%250
Aug 25, 202533.4533.4533.3733.3733.13-0.86%153
Aug 22, 202533.6633.6633.6633.6633.421.18%31
Aug 21, 202533.2633.2733.2633.2733.03-0.34%503
Aug 20, 202533.3833.3833.3833.3833.140.51%45
Aug 19, 202533.2133.2133.2133.2132.970.52%149
Aug 18, 202533.0933.0933.0333.0332.80-0.42%581
Aug 15, 202533.1733.1733.1733.1732.940.51%80
Aug 14, 202532.9533.0132.9533.0132.77-0.52%259
Aug 13, 202533.1833.1833.1833.1832.940.63%165
Aug 12, 202532.9732.9732.9732.9732.730.83%49
Aug 11, 202532.7032.7032.7032.7032.46-0.19%65