ProShares MSCI Transformational Changes ETF (ANEW)

ANEW
🏛️ Vereinigte Staaten →
51.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 38.07 38.19 38.07 38.19 0.0M
2023-12-28 38.26 38.43 38.26 38.29 0.0M
2023-12-27 38.15 38.23 38.13 38.23 0.0M
2023-12-26 37.99 38.21 37.99 38.21 0.0M
2023-12-22 38.07 38.07 37.96 37.96 0.0M
2023-12-21 38.02 38.02 38.02 38.02 0.0M
2023-12-20 37.96 37.96 37.48 37.48 0.0M
2023-12-19 37.74 38.16 37.74 38.16 0.0M
2023-12-18 37.72 37.72 37.72 37.72 0.0M
2023-12-15 37.70 37.70 37.58 37.58 0.0M
2023-12-14 37.71 37.71 37.71 37.71 0.0M
2023-12-13 37.28 37.48 37.28 37.48 0.0M
2023-12-12 36.85 36.85 36.85 36.85 0.0M
2023-12-11 36.53 36.69 36.52 36.69 0.0M
2023-12-08 36.50 36.59 36.50 36.58 0.0M
2023-12-07 36.42 36.42 36.42 36.42 0.0M
2023-12-04 36.32 36.32 36.32 36.32 0.0M
2023-12-01 36.42 36.42 36.42 36.42 0.0M
2023-11-30 35.80 36.02 35.80 36.02 0.0M
2023-11-29 36.01 36.01 36.01 36.01 0.0M
2023-11-28 35.97 35.97 35.82 35.94 0.0M
2023-11-27 35.98 35.98 35.97 35.97 0.0M
2023-11-24 36.01 36.17 36.01 36.06 0.0M
2023-11-22 36.05 36.05 35.93 36.01 0.0M
2023-11-21 35.85 35.85 35.85 35.85 0.0M
2023-11-20 35.91 35.92 35.82 35.92 0.0M
2023-11-17 35.63 35.63 35.63 35.63 0.0M
2023-11-16 35.55 35.55 35.55 35.55 0.0M
2023-11-15 35.62 35.62 35.62 35.62 0.0M
2023-11-14 34.91 35.39 34.91 35.33 0.0M
2023-11-13 34.40 34.57 34.40 34.54 0.0M
2023-11-10 34.10 34.48 34.10 34.48 0.0M
2023-11-09 34.14 34.14 34.14 34.14 0.0M
2023-11-08 34.40 34.43 34.40 34.43 0.0M
2023-11-07 34.40 34.40 34.40 34.40 0.0M
2023-11-06 34.26 34.26 34.26 34.26 0.0M
2023-11-03 34.18 34.39 34.18 34.39 0.0M
2023-11-02 33.74 33.74 33.74 33.74 0.0M
2023-11-01 33.08 33.08 33.08 33.08 0.0M
2023-10-31 32.82 32.82 32.82 32.82 0.0M
2023-10-30 32.60 32.60 32.60 32.60 0.0M
2023-10-27 32.19 32.19 32.19 32.19 0.0M
2023-10-26 32.38 32.38 32.38 32.38 0.0M
2023-10-25 32.90 32.90 32.75 32.75 0.0M
2023-10-24 33.40 33.40 33.40 33.40 0.0M
2023-10-23 33.11 33.11 33.11 33.11 0.0M
2023-10-20 33.40 33.40 33.20 33.20 0.0M
2023-10-19 33.61 33.61 33.61 33.61 0.0M
2023-10-18 33.80 33.80 33.80 33.80 0.0M
2023-10-17 34.32 34.32 34.32 34.32 0.0M
2023-10-16 34.20 34.31 34.20 34.31 0.0M
2023-10-13 33.96 33.96 33.79 33.80 0.0M
2023-10-12 34.16 34.16 34.16 34.16 0.0M
2023-10-11 34.59 34.59 34.59 34.59 0.0M
2023-10-10 34.69 34.69 34.69 34.69 0.0M
2023-10-09 34.29 34.29 34.29 34.29 0.0M
2023-10-06 33.70 34.21 33.69 34.21 0.0M
2023-10-05 33.68 33.79 33.68 33.79 0.0M
2023-10-04 33.82 33.82 33.82 33.82 0.0M
2023-10-03 33.56 33.56 33.56 33.56 0.0M
2023-10-02 34.11 34.11 34.11 34.11 0.0M
2023-09-29 34.22 34.22 34.22 34.22 0.0M
2023-09-28 34.19 34.19 34.19 34.19 0.0M
2023-09-27 33.98 33.98 33.98 33.98 0.0M
2023-09-26 34.00 34.00 33.92 33.92 0.0M
2023-09-25 34.34 34.34 34.34 34.34 0.0M
2023-09-22 34.42 34.42 34.32 34.32 0.0M
2023-09-21 34.30 34.30 34.30 34.30 0.0M
2023-09-20 34.95 34.95 34.95 34.95 0.0M
2023-09-19 35.21 35.22 35.21 35.22 0.0M
2023-09-18 35.36 35.36 35.36 35.36 0.0M
2023-09-15 35.51 35.51 35.51 35.51 0.0M
2023-09-14 35.92 35.92 35.91 35.91 0.0M
2023-09-13 35.67 35.67 35.67 35.67 0.0M
2023-09-12 35.78 35.78 35.68 35.68 0.0M
2023-09-11 35.95 35.95 35.95 35.95 0.0M
2023-09-08 35.70 35.70 35.70 35.70 0.0M
2023-09-07 35.80 35.80 35.80 35.80 0.0M
2023-09-06 36.16 36.16 36.16 36.16 0.0M
2023-09-05 36.43 36.43 36.30 36.34 0.0M
2023-08-31 36.53 36.53 36.45 36.49 0.0M
2023-08-30 36.51 36.51 36.51 36.51 0.0M
2023-08-29 36.27 36.38 36.27 36.38 0.0M
2023-08-28 35.77 35.77 35.74 35.74 0.0M
2023-08-25 35.45 35.45 35.45 35.45 0.0M
2023-08-24 35.18 35.18 35.18 35.18 0.0M
2023-08-23 35.73 35.78 35.61 35.70 0.0M
2023-08-22 35.43 35.43 35.19 35.26 0.0M
2023-08-21 35.33 35.33 35.33 35.33 0.0M
2023-08-18 34.91 35.10 34.91 35.10 0.0M
2023-08-17 35.56 35.56 35.35 35.35 0.0M
2023-08-16 35.61 35.61 35.61 35.61 0.0M
2023-08-15 36.09 36.09 35.98 35.98 0.0M
2023-08-14 36.24 36.43 36.24 36.43 0.0M
2023-08-11 36.22 36.23 36.22 36.23 0.0M
2023-08-10 36.48 36.48 36.48 36.48 0.0M
2023-08-09 36.36 36.36 36.36 36.36 0.0M
2023-08-08 36.68 36.68 36.68 36.68 0.0M
2023-08-07 37.18 37.18 37.18 37.18 0.0M
2023-08-04 37.27 37.27 36.91 36.91 0.0M
2023-08-03 36.95 37.07 36.95 37.07 0.0M
2023-08-02 37.25 37.25 37.25 37.25 0.0M
2023-08-01 38.06 38.06 38.05 38.05 0.0M
2023-07-31 38.24 38.24 38.24 38.24 0.0M
2023-07-28 38.15 38.15 38.15 38.15 0.0M
2023-07-27 37.62 37.62 37.62 37.62 0.0M
2023-07-26 37.84 37.95 37.84 37.91 0.0M
2023-07-25 37.93 38.00 37.93 38.00 0.0M
2023-07-24 37.81 37.81 37.81 37.81 0.0M
2023-07-21 37.87 37.87 37.83 37.83 0.0M
2023-07-20 37.79 37.79 37.79 37.79 0.0M
2023-07-19 38.15 38.23 38.00 38.19 0.0M
2023-07-18 37.99 38.05 37.96 38.05 0.0M
2023-07-17 37.78 37.78 37.78 37.78 0.0M
2023-07-14 37.69 37.69 37.64 37.64 0.0M
2023-07-13 37.70 37.78 37.70 37.78 0.0M
2023-07-12 37.25 37.25 37.25 37.25 0.0M
2023-07-11 36.42 36.86 36.42 36.86 0.0M
2023-07-10 36.39 36.39 36.39 36.39 0.0M
2023-07-07 36.30 36.30 36.30 36.30 0.0M
2023-07-06 36.11 36.19 36.11 36.19 0.0M
2023-07-05 36.46 36.59 36.46 36.59 0.0M
2023-07-03 36.55 36.72 36.55 36.72 0.0M
2023-06-30 36.50 36.73 36.50 36.73 0.0M
2023-06-29 36.29 36.29 36.29 36.29 0.0M
2023-06-28 36.23 36.23 36.23 36.23 0.0M
2023-06-27 35.97 36.29 35.97 36.29 0.0M
2023-06-26 35.89 35.92 35.88 35.92 0.0M
2023-06-23 36.01 36.01 36.01 36.01 0.0M
2023-06-22 36.33 36.33 36.30 36.30 0.0M
2023-06-21 36.33 36.33 36.26 36.26 0.0M
2023-06-20 36.59 36.61 36.59 36.61 0.0M
2023-06-16 37.12 37.12 36.95 36.95 0.0M
2023-06-15 36.81 36.99 36.81 36.99 0.0M
2023-06-14 36.51 36.51 36.50 36.50 0.0M
2023-06-13 36.40 36.40 36.39 36.39 0.0M
2023-06-12 35.85 36.01 35.85 36.01 0.0M
2023-06-09 35.80 35.80 35.54 35.67 0.0M
2023-06-08 35.50 35.73 35.50 35.69 0.0M
2023-06-07 35.74 35.74 35.55 35.55 0.0M
2023-06-06 35.62 35.86 35.62 35.86 0.0M
2023-06-05 35.60 35.70 35.54 35.59 0.0M
2023-06-02 35.63 35.67 35.63 35.67 0.0M
2023-06-01 34.98 35.16 34.98 35.16 0.0M
2023-05-31 34.55 34.79 34.55 34.79 0.0M
2023-05-30 34.97 34.97 34.90 34.93 0.0M
2023-05-26 34.84 35.01 34.72 35.01 0.0M
2023-05-25 34.35 34.52 34.28 34.47 0.0M
2023-05-24 34.14 34.17 34.14 34.17 0.0M
2023-05-23 34.54 34.54 34.45 34.45 0.0M
2023-05-22 34.93 34.93 34.93 34.93 0.0M
2023-05-19 35.00 35.00 34.71 34.87 0.0M
2023-05-18 34.89 34.89 34.89 34.89 0.0M
2023-05-17 34.30 34.59 34.28 34.59 0.0M
2023-05-16 34.26 34.45 34.26 34.28 0.0M
2023-05-15 34.43 34.57 34.43 34.57 0.0M
2023-05-12 34.28 34.28 34.22 34.22 0.0M
2023-05-11 34.29 34.46 34.29 34.46 0.0M
2023-05-10 34.48 34.54 34.24 34.54 0.0M
2023-05-09 34.37 34.37 34.37 34.37 0.0M
2023-05-08 34.35 34.61 34.35 34.61 0.0M
2023-05-05 34.50 34.50 34.50 34.50 0.0M
2023-05-04 34.10 34.10 33.99 33.99 0.0M
2023-05-03 34.40 34.40 34.20 34.20 0.0M
2023-05-02 34.37 34.37 34.37 34.37 0.0M
2023-05-01 34.75 34.75 34.75 34.75 0.0M
2023-04-28 34.69 34.69 34.69 34.69 0.0M
2023-04-27 34.39 34.44 34.39 34.44 0.0M
2023-04-26 33.93 33.93 33.93 33.93 0.0M
2023-04-25 34.43 34.43 34.11 34.11 0.0M
2023-04-24 34.80 34.80 34.80 34.80 0.0M
2023-04-21 34.84 34.84 34.84 34.84 0.0M
2023-04-20 34.71 34.71 34.71 34.71 0.0M
2023-04-19 34.96 34.96 34.96 34.96 0.0M
2023-04-18 34.90 34.98 34.90 34.98 0.0M
2023-04-17 34.81 34.98 34.81 34.98 0.0M
2023-04-14 35.11 35.11 34.69 34.84 0.0M
2023-04-13 35.02 35.02 35.02 35.02 0.0M
2023-04-12 34.79 34.83 34.37 34.37 0.0M
2023-04-11 34.70 34.70 34.64 34.64 0.0M
2023-04-10 34.64 34.64 34.64 34.64 0.0M
2023-04-06 34.50 34.58 34.50 34.58 0.0M
2023-04-05 34.46 34.46 34.46 34.46 0.0M
2023-04-04 34.74 34.74 34.74 34.74 0.0M
2023-04-03 34.87 34.93 34.82 34.82 0.0M
2023-03-31 34.85 34.85 34.85 34.85 0.0M
2023-03-30 34.33 34.33 34.33 34.33 0.0M
2023-03-29 33.85 34.06 33.85 34.06 0.0M
2023-03-28 33.64 33.64 33.64 33.64 0.0M
2023-03-27 33.60 33.60 33.60 33.60 0.0M
2023-03-24 33.50 33.50 33.50 33.50 0.0M
2023-03-23 33.48 33.48 33.48 33.48 0.0M
2023-03-22 33.77 33.93 33.18 33.18 0.0M
2023-03-21 33.53 33.63 33.53 33.63 0.0M
2023-03-20 33.09 33.15 33.09 33.15 0.0M
2023-03-17 32.80 32.96 32.79 32.88 0.0M
2023-03-16 32.87 33.18 32.87 33.18 0.0M
2023-03-15 32.32 32.46 32.22 32.46 0.0M
2023-03-14 32.61 32.69 32.61 32.69 0.0M
2023-03-13 32.12 32.48 32.12 32.14 0.0M
2023-03-10 32.33 32.33 32.00 32.00 0.0M
2023-03-09 32.63 32.63 32.63 32.63 0.0M
2023-03-08 33.12 33.32 33.12 33.30 0.0M
2023-03-07 33.57 33.57 33.25 33.25 0.0M
2023-03-06 33.87 33.87 33.62 33.62 0.0M
2023-03-03 33.85 33.85 33.85 33.85 0.0M
2023-03-02 32.65 33.20 32.65 33.20 0.0M
2023-03-01 32.90 32.90 32.90 32.90 0.0M
2023-02-28 32.95 33.02 32.95 33.02 0.0M
2023-02-27 33.16 33.16 33.04 33.04 0.0M
2023-02-24 32.89 32.89 32.89 32.89 0.0M
2023-02-23 33.46 33.46 33.46 33.46 0.0M
2023-02-22 33.30 33.30 33.30 33.30 0.0M
2023-02-21 33.50 33.50 33.27 33.27 0.0M
2023-02-17 33.90 34.01 33.90 34.01 0.0M
2023-02-16 34.24 34.24 34.24 34.24 0.0M
2023-02-15 34.47 34.58 34.47 34.58 0.0M
2023-02-14 34.33 34.38 34.33 34.38 0.0M
2023-02-13 34.32 34.32 34.31 34.31 0.0M
2023-02-10 33.95 33.98 33.95 33.98 0.0M
2023-02-09 34.26 34.26 34.26 34.26 0.0M
2023-02-08 34.66 34.66 34.66 34.66 0.0M
2023-02-07 34.65 35.08 34.65 35.08 0.0M
2023-02-06 34.94 34.94 34.67 34.67 0.0M
2023-02-03 35.24 35.44 35.05 35.05 0.0M
2023-02-02 35.61 35.62 35.61 35.62 0.0M
2023-02-01 34.28 35.01 34.28 34.86 0.0M
2023-01-31 34.12 34.28 34.00 34.28 0.0M
2023-01-30 34.08 34.12 33.78 33.79 0.0M
2023-01-27 34.50 34.50 34.50 34.50 0.0M
2023-01-26 34.15 34.31 34.15 34.31 0.0M
2023-01-25 33.79 34.03 33.79 34.00 0.0M
2023-01-24 34.03 34.03 34.03 34.03 0.0M
2023-01-23 34.23 34.28 34.16 34.18 0.0M
2023-01-20 33.51 33.74 33.51 33.74 0.0M
2023-01-19 33.00 33.15 32.89 33.09 0.0M
2023-01-18 33.25 33.25 33.25 33.25 0.0M
2023-01-17 33.59 33.59 33.59 33.59 0.0M
2023-01-13 33.51 33.51 33.51 33.51 0.0M
2023-01-12 33.21 33.33 33.21 33.24 0.0M
2023-01-11 32.86 33.11 32.86 33.11 0.0M
2023-01-10 32.56 32.83 32.56 32.80 0.0M
2023-01-09 32.72 32.72 32.44 32.44 0.0M
2023-01-06 32.05 32.28 32.05 32.28 0.0M
2023-01-05 31.77 31.89 31.70 31.70 0.0M
2023-01-04 31.69 32.16 31.69 32.06 0.0M
2023-01-03 31.61 31.90 31.32 31.44 0.0M