Proshares MSCI Transformational Changes ETF Historical Data - ANEW

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1951	2.63121972699	45.42	46.63	44.4	478	46.13171238	SP
4	1.1282	2.48027454058	45.4869	46.63	44.4	329	45.70513402	SP
12	3.7951	8.86291452592	42.82	46.63	42.0907	311	45.39791241	SP
26	4.7809	11.4282094554	41.8342	46.63	39.68	317	43.71734897	SP
52	10.7351	29.9194537347	35.88	46.63	35.8	327	41.54768783	SP
156	0.4351	0.942182763101	46.18	46.63	28.46	1007	37.32532717	SP
260	6.4551	16.0734561753	40.16	48.2499	28.46	2656	41.51810679	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750200	46.6151	0.07	0.14	46.64	46.64	46.6151	25
1732663800	46.55	0.04	0.09	46.63	46.63	46.431	520
1732577400	46.5094	0.37	0.80	44.4	46.5094	44.4	711
1732318200	46.1417	0.16	0.35	45.9	46.1417	45.9	285
1732231800	45.9796	0.44	0.96	45.6697	45.9796	45.6697	127
1732145400	45.5439	0.13	0.28	45.42	45.5439	45.38	798
1732059000	45.4155	0.31	0.68	45.11	45.4155	45.11	3582
1731972600	45.1102	0.34	0.76	44.75	45.1102	44.75	17
1731713400	44.771	-0.78	-1.71	45.28	45.28	44.771	96
1731627000	45.5486	-0.27	-0.60	45.88	45.88	45.5486	143
1731540600	45.8223	-0.25	-0.54	45.8223	45.8223	45.8223	13
1731454200	46.069	-0.26	-0.56	45.8301	46.069	45.8301	100
1731367800	46.3275	0.12	0.26	46.28	46.3275	46.28	33
1731108600	46.2067	-0.2	-0.44	46.3	46.3	46.2067	35
1731022200	46.4115	0.38	0.83	46.05	46.4115	46.05	24
1730935800	46.0279	0.39	0.85	46.17	46.17	46.0279	175
1730849400	45.6377	0.43	0.95	45.27	45.6377	45.27	3
1730763000	45.206	0.03	0.07	45.18	45.206	45.18	49
1730500200	45.1757	0.28	0.63	45.1757	45.1757	45.1757	1
1730413800	44.8921	-0.59	-1.31	44.8921	44.8921	44.8921	1
1730327400	45.4869	-0.09	-0.20	45.46	45.4869	45.46	2
1730241000	45.5786	0.13	0.28	45.42	45.5786	45.38	636
1730154600	45.4504	0.33	0.72	45.43	46.427	44.9999	2807
1729895400	45.1236	-0.06	-0.12	45.31	45.43	45.1236	1859
1729809000	45.1791	0.08	0.18	45.1791	45.1791	45.1791	2012
1729722600	45.0959	-0.41	-0.91	45.34	45.34	45.0959	7
1729636200	45.5106	-0	-0.00	45.36	45.5106	45.36	36
1729549800	45.5111	-0.26	-0.58	45.68	45.68	45.5111	85
1729290600	45.7751	0.51	1.12	45.7751	45.7751	45.7751	1
1729204200	45.27	-0.14	-0.32	45.66	45.66	45.14	165
1729117800	45.4137	0.13	0.30	45.4137	45.4137	45.4137	2
1729031400	45.28	-0.54	-1.17	45.75	45.75	45.28	11
1728945000	45.8172	0.23	0.50	45.69	45.8172	45.69	1777
1728685800	45.5877	0.33	0.73	45.24	45.5877	45.24	232
1728599400	45.2551	-0.04	-0.09	45.2551	45.2551	45.2551	50
1728513000	45.294	0.2	0.45	44.98	45.294	44.98	10
1728426600	45.089	0.14	0.31	44.93	45.089	44.93	119
1728340200	44.9489	-0.3	-0.65	45.08	45.08	44.9489	45
1728081000	45.2443	0.37	0.83	45.1	45.2443	45.0494	1207
1727994600	44.8731	-0.41	-0.90	45.01	45.01	44.8731	9
1727908200	45.2804	0.2	0.44	45.1001	45.2804	45.1001	157
1727821800	45.0842	-0.3	-0.65	45.45	45.45	45.0842	67
1727735400	45.3792	0.02	0.05	45.3792	45.3792	45.3792	8
1727476200	45.3559	-0.02	-0.04	45.56	45.56	45.27	205
1727389800	45.3733	0.81	1.82	45.33	45.3733	45.33	22
1727303400	44.5602	-0.22	-0.49	44.82	44.82	44.5602	8
1727217000	44.7788	0.42	0.95	44.78	44.78	44.45	262
1727130600	44.3557	0.2	0.46	44.4899	44.4899	44.3557	156
1726871400	44.1509	-0.18	-0.40	44.08	44.1509	44.08	2
1726785000	44.3294	0.77	1.76	44.3294	44.3294	44.3294	37
1726698600	43.5611	-0.1	-0.23	43.67	43.67	43.5611	31
1726612200	43.6623	0.04	0.09	43.81	43.81	43.6623	3
1726525800	43.6215	0.08	0.17	43.5	43.6215	43.5	132
1726266600	43.5463	0.26	0.60	43.5463	43.5463	43.5463	0
1726180200	43.2879	0.3	0.70	43.2	43.2879	43.2	112
1726093800	42.9859	0.25	0.57	43	43	42.9859	8
1726007400	42.7407	0.22	0.52	42.7407	42.7407	42.7407	111
1725921000	42.521	0.43	1.02	42.521	42.521	42.521	28
1725661800	42.0907	-0.61	-1.42	42.0907	42.0907	42.0907	14
1725575400	42.6962	-0.1	-0.23	42.6962	42.6962	42.6962	13
1725489000	42.7932	0.04	0.10	42.82	42.82	42.7501	156
1725402600	42.7504	-0.99	-2.26	43.12	43.12	42.7504	102
1725057000	43.74	0.4	0.92	43.3593	43.74	43.3593	610
1724970600	43.3433	0.14	0.31	43.3433	43.3433	43.3433	53

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Proshares MSCI Transformational Changes ETF (ANEW)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

BLACK FRIDAY

Save up to 65%* for Big Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Proshares MSCI Transformational Changes ETF (ANEW) Historical

Proshares MSCI Transformational Changes ETF (ANEW)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History