Skip to main content

ProShares MSCI Transformational Changes ETF (NY:ANEW)

45.04 +0.12 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2025 44.81 45.10 44.81 45.04 324 +0.12(+0.28%)
Mar 31, 2025 44.34 44.91 44.34 44.91 137 -0.00(-0.01%)
Mar 28, 2025 45.12 45.12 44.92 44.92 784 -0.99(-2.17%)
Mar 27, 2025 46.03 46.03 45.91 45.91 657 +0.00(+0.01%)
Mar 26, 2025 46.18 46.18 45.91 45.91 163 -0.48(-1.03%)
Mar 25, 2025 46.40 46.40 46.39 46.39 467 -0.08(-0.16%)
Mar 24, 2025 46.40 46.50 46.34 46.46 3,786 +0.60(+1.31%)
Mar 21, 2025 45.68 45.86 45.59 45.86 1,760 -0.11(-0.24%)
Mar 20, 2025 46.22 46.33 45.97 45.97 622 -0.31(-0.66%)
Mar 19, 2025 46.01 46.28 45.96 46.28 1,562 +0.48(+1.06%)
Mar 18, 2025 45.75 45.79 45.75 45.79 100 -0.58(-1.25%)
Mar 17, 2025 46.01 46.37 45.96 46.37 1,051 +0.69(+1.52%)
Mar 14, 2025 45.28 45.68 45.28 45.68 173 +1.04(+2.33%)
Mar 13, 2025 44.65 44.90 44.64 44.64 1,349 -0.95(-2.09%)
Mar 12, 2025 45.59 45.59 45.59 45.59 41 +0.09(+0.19%)
Mar 11, 2025 45.17 45.50 45.17 45.50 293 +0.08(+0.19%)
Mar 10, 2025 45.69 45.69 45.42 45.42 104 -1.44(-3.08%)
Mar 07, 2025 46.73 46.86 46.27 46.86 483 +0.14(+0.29%)
Mar 06, 2025 46.99 46.99 46.72 46.72 1,276 -0.79(-1.67%)
Mar 05, 2025 47.00 47.52 46.77 47.52 1,368 +0.89(+1.90%)
Mar 04, 2025 46.63 46.63 46.63 46.63 60 -0.11(-0.24%)
Mar 03, 2025 47.61 47.61 46.74 46.74 394 -0.80(-1.68%)
Feb 28, 2025 47.14 47.54 47.02 47.54 370 +0.29(+0.61%)
Feb 27, 2025 47.81 47.82 47.25 47.25 223 -0.77(-1.60%)
Feb 26, 2025 48.33 48.33 47.96 48.02 331 +0.29(+0.61%)
Feb 25, 2025 47.73 47.73 47.73 47.73 17 -0.35(-0.73%)
Feb 24, 2025 48.12 48.12 48.08 48.08 134 -0.45(-0.93%)
Feb 21, 2025 49.11 49.11 48.54 48.54 121 -0.82(-1.66%)
Feb 20, 2025 49.36 49.36 49.36 49.36 37 -0.12(-0.25%)
Feb 19, 2025 49.31 49.48 49.23 49.48 433 +0.09(+0.18%)
Feb 18, 2025 49.29 49.39 49.29 49.39 111 +0.15(+0.30%)
Feb 14, 2025 49.22 49.26 49.19 49.25 826 +0.30(+0.62%)
Feb 13, 2025 48.94 48.94 48.94 48.94 107 +0.44(+0.90%)
Feb 12, 2025 47.95 48.50 47.95 48.50 658 +0.22(+0.45%)
Feb 11, 2025 48.24 48.29 48.24 48.29 186 -0.15(-0.31%)
Feb 10, 2025 48.37 48.44 48.23 48.44 604 +0.37(+0.77%)
Feb 07, 2025 48.42 48.42 48.07 48.07 112 -0.12(-0.24%)
Feb 06, 2025 48.05 48.18 48.05 48.18 422 -0.15(-0.32%)
Feb 05, 2025 48.07 48.34 48.07 48.34 1,508 +0.11(+0.23%)
Feb 04, 2025 48.11 48.23 48.11 48.23 130 +0.35(+0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.