FlexShares Real Assets Allocation Index Fund (ASET)
NASDAQ: ASET · Real-Time Price · USD
33.17
+0.17 (0.50%)
At close: Aug 15, 2025, 4:00 PM
33.17
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
ASET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.51% | 80 |
| Aug 14, 2025 | 32.95 | 33.01 | 32.95 | 33.01 | 33.01 | -0.52% | 259 |
| Aug 13, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.63% | 165 |
| Aug 12, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.83% | 49 |
| Aug 11, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.19% | 65 |
| Aug 8, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.06% | 17 |
| Aug 7, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.36% | 119 |
| Aug 6, 2025 | 32.75 | 32.75 | 32.66 | 32.66 | 32.66 | 0.19% | 229 |
| Aug 5, 2025 | 32.53 | 32.62 | 32.53 | 32.60 | 32.60 | 0.29% | 3,085 |
| Aug 4, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.84% | 202 |
| Aug 1, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.23% | 128 |
| Jul 31, 2025 | 32.29 | 32.29 | 32.16 | 32.16 | 32.16 | -0.40% | 217 |
| Jul 30, 2025 | 32.64 | 32.64 | 32.29 | 32.29 | 32.29 | -1.24% | 4,003 |
| Jul 29, 2025 | 32.63 | 32.69 | 32.63 | 32.69 | 32.69 | 0.67% | 342 |
| Jul 28, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -1.42% | 160 |
| Jul 25, 2025 | 32.82 | 32.94 | 32.82 | 32.94 | 32.94 | -0.13% | 148 |
| Jul 24, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.12% | 15 |
| Jul 23, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.11% | 20 |
| Jul 22, 2025 | 32.89 | 33.06 | 32.89 | 33.06 | 33.06 | 1.44% | 129 |
| Jul 21, 2025 | 32.64 | 32.64 | 32.60 | 32.60 | 32.60 | 0.40% | 426 |
| Jul 18, 2025 | 32.49 | 32.49 | 32.46 | 32.46 | 32.46 | 0.01% | 792 |
| Jul 17, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.12% | 346 |
| Jul 16, 2025 | 32.30 | 32.44 | 32.30 | 32.42 | 32.42 | 0.45% | 1,140 |
| Jul 15, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.28% | 8 |
| Jul 14, 2025 | 32.61 | 32.70 | 32.61 | 32.70 | 32.70 | 0.62% | 801 |
| Jul 11, 2025 | 32.44 | 32.50 | 32.44 | 32.50 | 32.50 | -0.40% | 159 |
| Jul 10, 2025 | 32.68 | 32.68 | 32.63 | 32.63 | 32.63 | 0.04% | 230 |
| Jul 9, 2025 | 32.49 | 32.62 | 32.48 | 32.62 | 32.62 | 0.22% | 4,221 |
| Jul 8, 2025 | 32.48 | 32.62 | 32.48 | 32.55 | 32.55 | -0.02% | 562 |
| Jul 7, 2025 | 32.66 | 32.67 | 32.46 | 32.55 | 32.55 | -1.08% | 1,761 |
| Jul 3, 2025 | 32.85 | 32.91 | 32.79 | 32.91 | 32.91 | 0.23% | 1,042 |
| Jul 2, 2025 | 32.78 | 32.85 | 32.71 | 32.84 | 32.84 | -0.22% | 2,587 |
| Jul 1, 2025 | 32.67 | 32.91 | 32.67 | 32.91 | 32.91 | 0.90% | 488 |
| Jun 30, 2025 | 32.54 | 32.62 | 32.54 | 32.62 | 32.62 | 0.36% | 338 |
| Jun 27, 2025 | 32.35 | 32.50 | 32.35 | 32.50 | 32.50 | 0.36% | 550 |
| Jun 26, 2025 | 32.24 | 32.39 | 32.24 | 32.39 | 32.39 | -0.14% | 1,357 |
| Jun 25, 2025 | 32.53 | 32.56 | 32.43 | 32.43 | 32.10 | -1.43% | 1,288 |
| Jun 24, 2025 | 32.91 | 32.91 | 32.90 | 32.90 | 32.56 | 0.21% | 1,076 |
| Jun 23, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.50 | 1.08% | 92 |
| Jun 20, 2025 | 32.60 | 32.60 | 32.48 | 32.48 | 32.15 | -0.02% | 560 |
| Jun 18, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.15 | -0.11% | 134 |
| Jun 17, 2025 | 32.46 | 32.52 | 32.46 | 32.52 | 32.19 | -0.25% | 200 |
| Jun 16, 2025 | 32.92 | 32.92 | 32.60 | 32.60 | 32.27 | -0.18% | 357 |
| Jun 13, 2025 | 32.61 | 32.66 | 32.61 | 32.66 | 32.33 | -0.46% | 166 |
| Jun 12, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.48 | 0.84% | 75 |
| Jun 11, 2025 | 32.70 | 32.70 | 32.54 | 32.54 | 32.21 | -0.49% | 1,065 |
| Jun 10, 2025 | 32.62 | 32.70 | 32.62 | 32.70 | 32.37 | 0.77% | 581 |
| Jun 9, 2025 | 32.52 | 32.52 | 32.45 | 32.45 | 32.12 | -0.20% | 383 |
| Jun 6, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.18 | 0.11% | 313 |
| Jun 5, 2025 | 32.45 | 32.48 | 32.45 | 32.48 | 32.15 | 0.23% | 117 |