FlexShares Real Assets Allocation Index Fund (ASET) Historical Stock Data
31.11 ↑0.13 (0.43%)
As of March 25, 2024, 9:41am EST.
Historical Data
In the past 30 trading days, ASET is up 0.03% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 30.43 | 30.40 | ↓$0.03 (-0.09%) | 30.33 | 30.43 | 884 |
2024-03-13 | 30.72 | 30.68 | ↓$0.04 (-0.14%) | 30.65 | 30.78 | 2.41K |
2024-03-12 | 30.55 | 30.56 | ↑$0.01 (0.02%) | 30.54 | 30.58 | 1.31K |
2024-03-11 | 30.45 | 30.61 | ↑$0.16 (0.52%) | 30.45 | 30.61 | 1.19K |
2024-03-08 | 30.69 | 30.60 | ↓$0.09 (-0.29%) | 30.58 | 30.69 | 12.37K |
2024-03-07 | 30.63 | 30.59 | ↓$0.04 (-0.13%) | 30.57 | 30.65 | 797 |
2024-03-06 | 30.38 | 30.33 | ↓$0.05 (-0.17%) | 30.31 | 30.43 | 1.28K |
2024-03-05 | 30.22 | 30.10 | ↓$0.12 (-0.39%) | 30.10 | 30.28 | 49.94K |
2024-03-04 | 30.05 | 30.14 | ↑$0.09 (0.30%) | 30.01 | 30.14 | 6.34K |
2024-03-01 | 30.12 | 30.15 | ↑$0.03 (0.10%) | 30.12 | 30.16 | 8.72K |
2024-02-29 | 30.00 | 29.96 | ↓$0.04 (-0.14%) | 29.93 | 30.00 | 39.91K |
2024-02-28 | 29.88 | 29.85 | ↓$0.03 (-0.09%) | 29.85 | 29.89 | 892 |
2024-02-27 | 29.91 | 29.87 | ↓$0.04 (-0.15%) | 29.85 | 29.91 | 31.96K |
2024-02-26 | 29.88 | 29.83 | ↓$0.04 (-0.14%) | 29.83 | 29.88 | 1.20K |
2024-02-23 | 30.00 | 30.08 | ↑$0.08 (0.27%) | 29.98 | 30.12 | 3.76K |
2024-02-22 | 29.95 | 30.06 | ↑$0.11 (0.36%) | 29.95 | 30.06 | 7.52K |
2024-02-21 | 29.79 | 29.93 | ↑$0.14 (0.48%) | 29.79 | 29.93 | 9.35K |
2024-02-20 | 29.85 | 29.70 | ↓$0.15 (-0.50%) | 29.66 | 29.85 | 13.55K |
2024-02-16 | 29.70 | 29.78 | ↑$0.08 (0.27%) | 29.70 | 29.91 | 6.98K |
2024-02-15 | 29.72 | 29.84 | ↑$0.12 (0.40%) | 29.67 | 29.84 | 3.79K |
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.