ProShares MSCI Transformational Changes ETF (ANEW)
NYSEARCA: ANEW · Real-Time Price · USD
0.00
-0.4999 (-1.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ANEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.15% | 13 |
| Apr 24, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.69% | 23 |
| Apr 23, 2026 | 48.56 | 48.56 | 48.02 | 48.02 | 48.02 | -1.54% | 161 |
| Apr 22, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.69% | 70 |
| Apr 21, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -1.04% | 78 |
| Apr 20, 2026 | 48.85 | 48.95 | 48.85 | 48.95 | 48.95 | -0.17% | 265 |
| Apr 17, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 1.34% | 7 |
| Apr 16, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.45% | 153 |
| Apr 15, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.81% | 51 |
| Apr 14, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.20% | 99 |
| Apr 13, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 1.39% | 36 |
| Apr 10, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.42% | 122 |
| Apr 9, 2026 | 46.84 | 46.84 | 46.76 | 46.76 | 46.76 | -0.42% | 494 |
| Apr 8, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 2.50% | 248 |
| Apr 7, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.03% | 176 |
| Apr 6, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.29% | 6 |
| Apr 2, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.01% | 13 |
| Apr 1, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.63% | 17 |
| Mar 31, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 2.55% | 75 |
| Mar 30, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.51% | 19 |
| Mar 27, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -1.63% | 9 |
| Mar 26, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -1.50% | 7 |
| Mar 25, 2026 | 45.53 | 45.93 | 45.53 | 45.90 | 45.90 | 0.92% | 1,736 |
| Mar 24, 2026 | 45.49 | 45.55 | 45.49 | 45.49 | 45.44 | -0.97% | 308 |
| Mar 23, 2026 | 46.07 | 46.16 | 45.93 | 45.93 | 45.89 | 1.43% | 415 |
| Mar 20, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.24 | -1.74% | 25 |
| Mar 19, 2026 | 46.18 | 46.18 | 46.08 | 46.08 | 46.04 | -0.68% | 270 |
| Mar 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.36 | -2.02% | 13 |
| Mar 17, 2026 | 47.49 | 47.49 | 47.36 | 47.36 | 47.31 | 0.13% | 1,139 |
| Mar 16, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.25 | 0.91% | 26 |
| Mar 13, 2026 | 46.93 | 46.93 | 46.59 | 46.87 | 46.83 | -0.54% | 1,140 |
| Mar 12, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.08 | -1.34% | 7 |
| Mar 11, 2026 | 47.75 | 47.77 | 47.75 | 47.77 | 47.72 | -0.14% | 177 |
| Mar 10, 2026 | 47.96 | 47.96 | 47.83 | 47.83 | 47.78 | -0.36% | 1,087 |
| Mar 9, 2026 | 47.07 | 48.00 | 47.07 | 48.00 | 47.96 | 0.72% | 871 |
| Mar 6, 2026 | 47.57 | 47.66 | 47.57 | 47.66 | 47.61 | -0.91% | 296 |
| Mar 5, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.05 | -1.03% | 93 |
| Mar 4, 2026 | 48.40 | 48.60 | 48.40 | 48.60 | 48.55 | 0.63% | 2,633 |
| Mar 3, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.25 | -1.68% | 38 |
| Mar 2, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.07 | -0.49% | 46 |
| Feb 27, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.31 | 0.12% | 6 |
| Feb 26, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.26 | 0.28% | 55 |
| Feb 25, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.12 | 0.12% | 92 |
| Feb 24, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.06 | 0.81% | 11 |
| Feb 23, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.66 | -0.93% | 7 |
| Feb 20, 2026 | 49.23 | 49.23 | 49.01 | 49.17 | 49.12 | 0.13% | 801 |
| Feb 19, 2026 | 49.16 | 49.16 | 48.98 | 49.10 | 49.05 | -0.05% | 1,400 |
| Feb 18, 2026 | 49.22 | 49.23 | 48.99 | 49.13 | 49.08 | 0.67% | 1,291 |
| Feb 17, 2026 | 48.69 | 48.95 | 48.59 | 48.80 | 48.75 | -0.07% | 1,472 |
| Feb 13, 2026 | 49.09 | 49.09 | 48.83 | 48.83 | 48.78 | 0.01% | 4,150 |
| Feb 12, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.78 | -1.64% | 13 |
| Feb 11, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.59 | -0.24% | 23 |
| Feb 10, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.71 | 0.54% | 84 |
| Feb 9, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.45 | 0.61% | 41 |
| Feb 6, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.15 | 2.08% | 13 |
| Feb 5, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.15 | -1.84% | 118 |
| Feb 4, 2026 | 49.19 | 49.19 | 49.10 | 49.10 | 49.05 | -0.65% | 246 |
| Feb 3, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.37 | -1.32% | 9 |
| Feb 2, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.03 | 0.21% | 93 |
| Jan 30, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.93 | -1.32% | 17 |
| Jan 29, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.59 | -0.90% | 31 |
| Jan 28, 2026 | 51.33 | 51.33 | 51.10 | 51.10 | 51.05 | -0.65% | 121 |
| Jan 27, 2026 | 51.41 | 51.44 | 51.41 | 51.44 | 51.39 | 0.44% | 132 |
| Jan 26, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.16 | 0.64% | 19 |
| Jan 23, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.84 | 0.08% | 52 |
| Jan 22, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.80 | 0.24% | 157 |
| Jan 21, 2026 | 50.60 | 50.73 | 50.15 | 50.73 | 50.68 | 0.95% | 2,776 |
| Jan 20, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.20 | -1.78% | 10 |
| Jan 16, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.11 | -0.51% | 4 |
| Jan 15, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.37 | -0.20% | 4 |
| Jan 14, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.47 | 0.43% | 209 |
| Jan 13, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.25 | -0.39% | 117 |
| Jan 12, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.45 | 0.63% | 96 |
| Jan 9, 2026 | 51.29 | 51.29 | 51.12 | 51.18 | 51.13 | 0.03% | 567 |
| Jan 8, 2026 | 51.18 | 51.18 | 51.17 | 51.17 | 51.12 | -0.07% | 454 |
| Jan 7, 2026 | 51.30 | 51.30 | 51.20 | 51.20 | 51.15 | -0.27% | 619 |
| Jan 6, 2026 | 51.28 | 51.34 | 51.28 | 51.34 | 51.29 | 1.19% | 367 |
| Jan 5, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.69 | 0.64% | 36 |
| Jan 2, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.37 | 0.37% | 16 |
| Dec 31, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.18 | -0.65% | 23 |
| Dec 30, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.51 | -0.13% | 21 |
| Dec 29, 2025 | 50.54 | 50.63 | 50.54 | 50.63 | 50.58 | -0.29% | 406 |
| Dec 26, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.73 | - | 4 |
| Dec 24, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.73 | -0.07% | 44 |
| Dec 23, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.66 | -0.08% | 3 |
| Dec 22, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.70 | 0.72% | 3 |
| Dec 19, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.34 | 1.11% | 174 |
| Dec 18, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.79 | 0.69% | 163 |
| Dec 17, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.45 | -1.01% | 112 |
| Dec 16, 2025 | 50.01 | 50.10 | 50.01 | 50.10 | 49.95 | -0.21% | 263 |
| Dec 15, 2025 | 50.17 | 50.20 | 50.17 | 50.20 | 50.05 | -0.51% | 164 |
| Dec 12, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.31 | -0.89% | 65 |
| Dec 11, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.76 | - | 5 |
| Dec 10, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.76 | 0.49% | 4 |
| Dec 9, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.51 | 0.07% | 3 |
| Dec 8, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.48 | -0.88% | 11 |
| Dec 5, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 50.93 | 0.17% | 11 |
| Dec 4, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.84 | 0.27% | 3 |
| Dec 3, 2025 | 50.66 | 50.85 | 50.66 | 50.85 | 50.70 | 0.23% | 237 |
| Dec 2, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.59 | -0.23% | 39 |