ProShares MSCI Transformational Changes ETF (ANEW)
NYSEARCA: ANEW · Real-Time Price · USD
49.85
+0.11 (0.23%)
Jun 27, 2025, 4:00 PM - Market closed
ANEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.00 | 50.00 | 49.85 | 49.85 | 49.85 | 0.23% | 326 |
| Jun 26, 2025 | 49.58 | 49.74 | 49.58 | 49.74 | 49.74 | 1.09% | 760 |
| Jun 25, 2025 | 48.61 | 49.21 | 48.48 | 49.21 | 49.21 | -0.42% | 1,491 |
| Jun 24, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.29 | 1.63% | 78 |
| Jun 23, 2025 | 48.48 | 48.62 | 48.48 | 48.62 | 48.50 | 0.54% | 285 |
| Jun 20, 2025 | 48.54 | 48.54 | 48.36 | 48.36 | 48.24 | -0.77% | 412 |
| Jun 18, 2025 | 48.99 | 48.99 | 48.74 | 48.74 | 48.61 | 0.06% | 790 |
| Jun 17, 2025 | 49.02 | 49.02 | 48.71 | 48.71 | 48.58 | -1.15% | 564 |
| Jun 16, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.15 | 1.20% | 3 |
| Jun 13, 2025 | 49.11 | 49.11 | 48.65 | 48.69 | 48.57 | -1.11% | 814 |
| Jun 12, 2025 | 49.33 | 49.33 | 49.24 | 49.24 | 49.11 | - | 514 |
| Jun 11, 2025 | 49.78 | 49.78 | 49.24 | 49.24 | 49.11 | -0.21% | 667 |
| Jun 10, 2025 | 49.24 | 49.34 | 49.24 | 49.34 | 49.21 | 0.06% | 535 |
| Jun 9, 2025 | 49.28 | 49.34 | 49.28 | 49.31 | 49.18 | 0.25% | 205 |
| Jun 6, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.06 | 0.64% | 47 |
| Jun 5, 2025 | 49.07 | 49.07 | 48.87 | 48.87 | 48.75 | -0.20% | 136 |
| Jun 4, 2025 | 48.91 | 48.97 | 48.91 | 48.97 | 48.84 | 0.89% | 210 |
| Jun 3, 2025 | 48.35 | 48.56 | 48.35 | 48.54 | 48.41 | 0.35% | 309 |
| Jun 2, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.24 | 0.68% | 8 |
| May 30, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.92 | 0.13% | 34 |
| May 29, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.86 | 0.04% | 25 |
| May 28, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.84 | -0.56% | 68 |
| May 27, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.10 | 1.47% | 9 |
| May 23, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.41 | -0.24% | - |
| May 22, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.52 | -0.07% | 1 |
| May 21, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.56 | -1.55% | 1 |
| May 20, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.31 | 0.01% | - |
| May 19, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.30 | 0.04% | 11 |
| May 16, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.28 | 1.17% | 2 |
| May 15, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.73 | 0.15% | 6 |
| May 14, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.65 | -0.45% | 1 |
| May 13, 2025 | 47.69 | 48.01 | 47.69 | 48.00 | 47.87 | 0.90% | 402 |
| May 12, 2025 | 47.50 | 47.57 | 47.50 | 47.57 | 47.44 | 2.49% | 1,352 |
| May 9, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.29 | -0.26% | 3 |
| May 8, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.41 | 0.64% | 119 |
| May 7, 2025 | 46.10 | 46.24 | 46.10 | 46.24 | 46.12 | -0.25% | 219 |
| May 6, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.24 | -0.73% | 3 |
| May 5, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.58 | -0.13% | 53 |
| May 2, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.64 | 2.06% | 227 |
| May 1, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.69 | -0.03% | 38 |
| Apr 30, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.71 | 0.27% | 61 |
| Apr 29, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.59 | 0.92% | 855 |
| Apr 28, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.18 | 0.34% | 73 |
| Apr 25, 2025 | 44.95 | 45.14 | 44.95 | 45.14 | 45.02 | 0.69% | 308 |
| Apr 24, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.71 | 2.16% | 233 |
| Apr 23, 2025 | 44.39 | 44.39 | 43.88 | 43.88 | 43.77 | 1.72% | 861 |
| Apr 22, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.03 | 2.44% | 66 |
| Apr 21, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.01 | -1.70% | - |
| Apr 17, 2025 | 42.93 | 42.93 | 42.85 | 42.85 | 42.73 | 0.62% | 256 |
| Apr 16, 2025 | 42.79 | 42.79 | 42.58 | 42.58 | 42.47 | -1.54% | 166 |