FlexShares Real Assets Allocation Index Fund (ASET) Historical Stock Data
30.40 ↑0.00 (0.00%)
As of April 25, 2024, 2:28pm EST.
Historical Data
In the past 30 trading days, ASET is up 0.02% a day on average. There have been 13 days where FlexShares Real Assets Allocation Index Fund closed green and 17 days where ASET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30.41 | 30.40 | ↓$0.01 (-0.03%) | 30.40 | 30.43 | 1K |
| 2024-04-25 | 30.23 | 30.41 | ↑$0.18 (0.59%) | 30.23 | 30.41 | 3.47K |
| 2024-04-24 | 30.27 | 30.34 | ↑$0.07 (0.23%) | 30.22 | 30.36 | 1.43K |
| 2024-04-23 | 30.46 | 30.45 | ↓$0.01 (-0.04%) | 30.45 | 30.48 | 2.60K |
| 2024-04-22 | 30.14 | 30.27 | ↑$0.13 (0.42%) | 30.14 | 30.29 | 651 |
| 2024-04-19 | 30.08 | 30.10 | ↑$0.02 (0.08%) | 30.06 | 30.10 | 7.57K |
| 2024-04-18 | 29.87 | 29.85 | ↓$0.02 (-0.05%) | 29.83 | 29.95 | 10.32K |
| 2024-04-17 | 29.87 | 29.81 | ↓$0.07 (-0.22%) | 29.81 | 29.89 | 1.27K |
| 2024-04-16 | 29.75 | 29.72 | ↓$0.03 (-0.10%) | 29.71 | 29.79 | 38.63K |
| 2024-04-15 | 30.08 | 30.08 | ↓$0.00 (-0.01%) | 30.06 | 30.08 | 40.54K |
| 2024-04-12 | 30.31 | 30.29 | ↓$0.02 (-0.05%) | 30.29 | 30.31 | 401 |
| 2024-04-11 | 30.43 | 30.66 | ↑$0.23 (0.76%) | 30.43 | 30.66 | 0.93K |
| 2024-04-10 | 30.67 | 30.72 | ↑$0.05 (0.16%) | 30.67 | 30.72 | 333 |
| 2024-04-09 | 31.21 | 31.21 | ↑$0.00 (0.00%) | 31.21 | 31.21 | 58 |
| 2024-04-08 | 31.07 | 31.04 | ↓$0.04 (-0.11%) | 31.04 | 31.07 | 813 |
| 2024-04-05 | 30.90 | 30.87 | ↓$0.03 (-0.10%) | 30.83 | 30.90 | 14.15K |
| 2024-04-04 | 31.12 | 30.80 | ↓$0.32 (-1.03%) | 30.71 | 31.15 | 34.19K |
| 2024-04-03 | 30.97 | 30.98 | ↑$0.01 (0.02%) | 30.96 | 30.98 | 708 |
| 2024-04-02 | 30.84 | 30.87 | ↑$0.03 (0.11%) | 30.80 | 30.91 | 2.04K |
| 2024-04-01 | 31.06 | 30.92 | ↓$0.14 (-0.45%) | 30.92 | 31.06 | 568 |
| 2024-03-28 | 31.00 | 31.11 | ↑$0.11 (0.34%) | 31.00 | 31.11 | 578 |
| 2024-03-27 | 30.75 | 30.97 | ↑$0.22 (0.72%) | 30.75 | 30.97 | 3.05K |
| 2024-03-26 | 30.67 | 30.52 | ↓$0.15 (-0.50%) | 30.52 | 30.67 | 3.40K |
| 2024-03-25 | 30.72 | 30.64 | ↓$0.08 (-0.26%) | 30.63 | 30.72 | 1.49K |
| 2024-03-22 | 30.62 | 30.62 | ↑$0.00 (0.01%) | 30.61 | 30.64 | 2.11K |
| 2024-03-21 | 30.83 | 30.76 | ↓$0.07 (-0.23%) | 30.76 | 30.83 | 4.36K |
| 2024-03-20 | 30.61 | 30.84 | ↑$0.23 (0.76%) | 30.59 | 30.84 | 2.60K |
| 2024-03-19 | 30.54 | 30.54 | ↓$0.00 (0.00%) | 30.50 | 30.58 | 49.41K |
| 2024-03-18 | 30.52 | 30.48 | ↓$0.04 (-0.15%) | 30.46 | 30.56 | 75.61K |
| 2024-03-15 | 30.51 | 30.46 | ↓$0.05 (-0.17%) | 30.40 | 30.51 | 2.58K |
Create an account or log in to view more rows.
$ASET not yet time to short
$ASET Ride this train. You won't regret.
$ASET search and destroy bears!!
$ASET Buy the dip
$ASET I don't know shit
but I know I'm holdin till I at least triple up
$ASET Same thing
different day
$ASET Holding Pattern
$ASET I still don’t wanna buy it
$ASET pump up the volume
$ASET Chill out and chill some more. It's all temporary.