ProShares MSCI Transformational Changes ETF (ANEW) Historical Stock Data
40.34 ↑0.33 (0.82%)
As of May 3, 2024, 1:00pm EST.
Historical Data
In the past 30 trading days, ANEW is down -0.20% a day on average. There have been 21 days where ProShares MSCI Transformational Changes ETF closed green and 9 days where ANEW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 40.30 | 40.34 | ↑$0.04 (0.10%) | 40.30 | 40.34 | 574 |
| 2024-05-02 | 40.01 | 40.01 | ↑$0.00 (0.00%) | 40.01 | 40.01 | 54 |
| 2024-05-01 | 40.07 | 39.52 | ↓$0.54 (-1.36%) | 39.52 | 40.07 | 545 |
| 2024-04-30 | 39.83 | 39.55 | ↓$0.28 (-0.70%) | 39.55 | 39.83 | 857 |
| 2024-04-29 | 40.00 | 40.09 | ↑$0.09 (0.22%) | 40.00 | 40.09 | 304 |
| 2024-04-26 | 39.97 | 39.97 | ↑$0.00 (0.00%) | 39.97 | 39.97 | 3 |
| 2024-04-25 | 39.50 | 39.55 | ↑$0.05 (0.13%) | 39.50 | 39.55 | 204 |
| 2024-04-24 | 39.87 | 39.87 | ↑$0.00 (0.00%) | 39.87 | 39.87 | 101 |
| 2024-04-23 | 39.90 | 39.90 | ↑$0.00 (0.00%) | 39.90 | 39.90 | 4 |
| 2024-04-22 | 39.21 | 39.21 | ↑$0.00 (0.00%) | 39.21 | 39.21 | 131 |
| 2024-04-19 | 38.76 | 38.76 | ↑$0.00 (0.00%) | 38.76 | 38.76 | 2 |
| 2024-04-18 | 39.19 | 39.18 | ↓$0.01 (-0.02%) | 39.18 | 39.25 | 390 |
| 2024-04-17 | 39.58 | 39.25 | ↓$0.33 (-0.83%) | 39.25 | 39.58 | 130 |
| 2024-04-16 | 39.54 | 39.54 | ↑$0.00 (0.00%) | 39.54 | 39.54 | 12 |
| 2024-04-15 | 40.50 | 39.65 | ↓$0.85 (-2.11%) | 39.65 | 40.50 | 652 |
| 2024-04-12 | 40.26 | 40.26 | ↓$0.00 (0.00%) | 40.13 | 40.26 | 1.73K |
| 2024-04-11 | 41.19 | 41.19 | ↑$0.00 (0.00%) | 41.19 | 41.19 | 56 |
| 2024-04-10 | 40.98 | 40.98 | ↑$0.00 (0.00%) | 40.98 | 40.98 | 97 |
| 2024-04-09 | 41.20 | 41.20 | ↑$0.00 (0.00%) | 41.20 | 41.20 | 66 |
| 2024-04-08 | 41.08 | 41.07 | ↓$0.01 (-0.01%) | 41.07 | 41.08 | 175 |
| 2024-04-05 | 41.05 | 41.05 | ↑$0.00 (0.00%) | 41.05 | 41.05 | 2 |
| 2024-04-04 | 41.43 | 40.71 | ↓$0.72 (-1.73%) | 40.71 | 41.43 | 269 |
| 2024-04-03 | 41.18 | 41.18 | ↑$0.00 (0.00%) | 41.18 | 41.18 | 2 |
| 2024-04-02 | 41.10 | 41.10 | ↑$0.00 (0.00%) | 41.10 | 41.10 | 3 |
| 2024-04-01 | 41.31 | 41.39 | ↑$0.07 (0.18%) | 41.31 | 41.39 | 207 |
| 2024-03-28 | 41.50 | 41.57 | ↑$0.07 (0.17%) | 41.50 | 41.60 | 1K |
| 2024-03-27 | 41.41 | 41.41 | ↑$0.00 (0.00%) | 41.41 | 41.41 | 33 |
| 2024-03-26 | 41.18 | 41.16 | ↓$0.02 (-0.06%) | 41.15 | 41.27 | 1.24K |
| 2024-03-25 | 41.07 | 41.10 | ↑$0.03 (0.07%) | 41.07 | 41.10 | 307 |
| 2024-03-22 | 41.13 | 41.13 | ↑$0.00 (0.00%) | 41.13 | 41.13 | 16 |
Create an account or log in to view more rows.
$ANEW when's the offering?
$ANEW NOT SELLING.
$ANEW looking good today??
$ANEW we like the stock
$ANEW Waiting waiting waiting — you know for what !!! Announcement!!!
$ANEW love when bulls come out
$ANEW Pamp it higher...
$ANEW going green
$ANEW how long until we take off?
$ANEW oversold! Buy the dip