ProShares MSCI Transformational Changes ETF (ANEW)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

42.37

+0.05

(+0.11%)

At close: 02:16PM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	42.37	42.37	42.37	42.37	42.37	100
Jun 24, 2024	42.20	42.33	42.20	42.33	42.33	200
Jun 21, 2024	42.50	42.50	42.50	42.50	42.50	100
Jun 20, 2024	42.66	42.68	42.34	42.34	42.34	2,300
Jun 18, 2024	42.69	42.69	42.69	42.69	42.69	100
Jun 17, 2024	42.23	42.60	42.23	42.60	42.60	700
Jun 14, 2024	42.31	42.31	42.31	42.31	42.31	100
Jun 13, 2024	42.18	42.34	42.16	42.34	42.34	200
Jun 12, 2024	42.53	42.53	42.53	42.53	42.53	100
Jun 11, 2024	42.08	42.08	42.08	42.08	42.08	100
Jun 10, 2024	41.81	42.08	41.81	42.08	42.08	300
Jun 07, 2024	42.07	42.07	42.07	42.07	42.07	100
Jun 06, 2024	42.10	42.30	42.10	42.30	42.30	300
Jun 05, 2024	42.14	42.14	42.14	42.14	42.14	100
Jun 04, 2024	41.37	41.59	41.37	41.59	41.59	100
Jun 03, 2024	41.33	41.50	41.33	41.50	41.50	100
May 31, 2024	41.44	41.44	41.38	41.38	41.38	100
May 30, 2024	41.25	41.34	41.17	41.34	41.34	900
May 29, 2024	41.53	41.53	41.53	41.53	41.53	100
May 28, 2024	41.83	41.83	41.83	41.83	41.83	100
May 24, 2024	41.69	41.91	41.69	41.91	41.91	500
May 23, 2024	41.89	41.89	41.40	41.56	41.56	2,500
May 22, 2024	41.98	41.98	41.98	41.98	41.98	100
May 21, 2024	42.21	42.21	42.08	42.08	42.08	200
May 20, 2024	42.01	42.19	42.01	42.19	42.19	300
May 17, 2024	42.02	42.03	42.02	42.03	42.03	100
May 16, 2024	42.00	42.19	41.89	41.97	41.97	900
May 15, 2024	41.56	41.98	41.56	41.96	41.96	500
May 14, 2024	41.22	41.40	41.14	41.40	41.40	500
May 13, 2024	41.04	41.04	41.04	41.04	41.04	100
May 10, 2024	40.96	40.96	40.95	40.95	40.95	200
May 09, 2024	40.98	40.98	40.98	40.98	40.98	100
May 08, 2024	40.57	40.68	40.57	40.68	40.68	200
May 07, 2024	40.94	40.94	40.94	40.94	40.94	100
May 06, 2024	40.50	40.76	40.50	40.76	40.76	600
May 03, 2024	40.30	40.34	40.30	40.34	40.34	600
May 02, 2024	40.01	40.01	40.01	40.01	40.01	100
May 01, 2024	40.07	40.07	39.52	39.52	39.52	500
Apr 30, 2024	39.83	39.83	39.55	39.55	39.55	900
Apr 29, 2024	40.00	40.09	40.00	40.09	40.09	300
Apr 26, 2024	39.97	39.97	39.97	39.97	39.97	100
Apr 25, 2024	39.50	39.55	39.50	39.55	39.55	200
Apr 24, 2024	39.87	39.87	39.87	39.87	39.87	100
Apr 23, 2024	39.90	39.90	39.90	39.90	39.90	100
Apr 22, 2024	39.21	39.21	39.21	39.21	39.21	100
Apr 19, 2024	38.76	38.76	38.76	38.76	38.76	100
Apr 18, 2024	39.19	39.25	39.18	39.18	39.18	400
Apr 17, 2024	39.58	39.58	39.25	39.25	39.25	100
Apr 16, 2024	39.54	39.54	39.54	39.54	39.54	100
Apr 15, 2024	40.50	40.50	39.65	39.65	39.65	700
Apr 12, 2024	40.26	40.26	40.13	40.26	40.26	1,700
Apr 11, 2024	41.19	41.19	41.19	41.19	41.19	100
Apr 10, 2024	40.98	40.98	40.98	40.98	40.98	100
Apr 09, 2024	41.20	41.20	41.20	41.20	41.20	100
Apr 08, 2024	41.08	41.08	41.07	41.07	41.07	200
Apr 05, 2024	41.05	41.05	41.05	41.05	41.05	100
Apr 04, 2024	41.43	41.43	40.72	40.72	40.72	300
Apr 03, 2024	41.18	41.18	41.18	41.18	41.18	100
Apr 02, 2024	41.10	41.10	41.10	41.10	41.10	100
Apr 01, 2024	41.31	41.39	41.31	41.39	41.39	200
Mar 28, 2024	41.50	41.60	41.50	41.57	41.57	1,000
Mar 27, 2024	41.41	41.41	41.41	41.41	41.41	100
Mar 26, 2024	41.18	41.27	41.15	41.16	41.16	1,200
Mar 25, 2024	41.07	41.10	41.07	41.10	41.10	300
Mar 22, 2024	41.13	41.13	41.13	41.13	41.13	100
Mar 21, 2024	41.32	41.40	41.28	41.28	41.28	300
Mar 20, 2024	40.70	41.21	40.68	41.21	41.21	300
Mar 20, 2024	0.012 Dividend
Mar 19, 2024	40.80	40.80	40.80	40.80	40.79	200
Mar 18, 2024	40.70	40.78	40.67	40.67	40.65	400
Mar 15, 2024	40.54	40.54	40.54	40.54	40.53	100
Mar 14, 2024	40.86	40.86	40.86	40.86	40.85	100
Mar 13, 2024	41.28	41.28	41.23	41.23	41.22	100
Mar 12, 2024	40.85	41.24	40.85	41.24	41.23	600
Mar 11, 2024	40.78	40.93	40.78	40.81	40.80	500
Mar 08, 2024	40.87	40.87	40.87	40.87	40.86	100
Mar 07, 2024	41.08	41.08	41.08	41.08	41.06	200
Mar 06, 2024	40.56	40.56	40.56	40.56	40.55	100
Mar 05, 2024	40.05	40.05	40.05	40.05	40.04	100
Mar 04, 2024	40.63	40.63	40.63	40.63	40.62	100
Mar 01, 2024	40.35	40.64	40.35	40.64	40.63	700
Feb 29, 2024	39.99	40.17	39.99	40.17	40.16	400
Feb 28, 2024	40.00	40.10	39.99	39.99	39.98	600
Feb 27, 2024	40.23	40.23	40.23	40.23	40.22	100
Feb 26, 2024	40.10	40.10	40.10	40.10	40.09	100
Feb 23, 2024	40.11	40.11	40.11	40.11	40.10	100
Feb 22, 2024	39.83	40.11	39.83	40.11	40.10	400
Feb 21, 2024	39.23	39.23	39.23	39.23	39.22	100
Feb 20, 2024	39.39	39.39	39.39	39.39	39.37	100
Feb 16, 2024	39.99	40.00	39.76	39.76	39.75	1,400
Feb 15, 2024	40.10	40.10	40.10	40.10	40.08	100
Feb 14, 2024	39.57	39.94	39.57	39.94	39.93	1,500
Feb 13, 2024	39.28	39.28	39.28	39.28	39.27	100
Feb 12, 2024	40.00	40.01	40.00	40.01	39.99	200
Feb 09, 2024	39.84	39.84	39.84	39.84	39.83	100
Feb 08, 2024	39.53	39.65	39.53	39.65	39.64	300
Feb 07, 2024	39.38	39.58	39.38	39.58	39.57	900
Feb 06, 2024	39.45	39.45	39.45	39.45	39.44	200
Feb 05, 2024	39.10	39.15	39.10	39.15	39.14	600
Feb 02, 2024	39.31	39.31	39.31	39.31	39.30	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7318-0.0005(-0.07%)

CRUDE OIL81.10+0.27(+0.33%)

Bitcoin CAD84,231.84+1,123.78(+1.35%)

ProShares MSCI Transformational Changes ETF (ANEW)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7318
-0.0005(-0.07%)

CRUDE OIL
81.10
+0.27(+0.33%)

Bitcoin CAD
84,231.84
+1,123.78(+1.35%)