MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ANEW — ProShares MSCI Transformational Changes ETF
NYSE ArcaProShares MSCI Transformational Changes ETF
$53.97
-0.34(-0.63%)
- O
- 54.22
- H
- 54.22
- L
- 53.97
- V
- 367.9
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$53.97
Period Return+25.97%
Period High$55.23
Period Low$42.12
Avg Daily Volume324
Total Trading Days365
ANEW — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $54.22 | $54.22 | $53.97 | $53.97 | $-0.34 | -0.63% | 368 | $54.16 | $53.97 $54.22 |
| Sep 29, 2026 | $54.31 | $54.31 | $54.31 | $54.31 | $-0.04 | -0.08% | 47 | $54.22 | $54.31 $54.31 |
| Sep 28, 2026 | $54.36 | $54.36 | $54.36 | $54.36 | $-0.37 | -0.67% | 17 | $54.32 | $54.36 $54.36 |
| Sep 25, 2026 | $54.72 | $54.72 | $54.72 | $54.72 | +$0.06 | +0.12% | 21 | $54.64 | $54.72 $54.72 |
| Sep 24, 2026 | $54.66 | $54.66 | $54.66 | $54.66 | +$0.05 | +0.08% | 19 | $54.63 | $54.66 $54.66 |
| Sep 23, 2026 | $54.61 | $54.61 | $54.61 | $54.61 | $-0.62 | -1.12% | 113 | $54.69 | $54.61 $54.61 |
| Sep 22, 2026 | $55.18 | $55.23 | $55.18 | $55.23 | +$0.41 | +0.74% | 548 | $55.18 | $55.18 $55.23 |
| Sep 21, 2026 | $54.63 | $54.83 | $54.63 | $54.83 | +$1.02 | +1.90% | 449 | $54.68 | $54.63 $54.83 |
| Sep 18, 2026 | $53.80 | $53.80 | $53.80 | $53.80 | $-0.19 | -0.35% | 16 | $53.77 | $53.80 $53.80 |
| Sep 17, 2026 | $53.93 | $53.99 | $53.93 | $53.99 | +$0.65 | +1.21% | 224 | $53.93 | $53.93 $53.99 |
| Sep 16, 2026 | $53.35 | $53.35 | $53.35 | $53.35 | $-0.18 | -0.33% | 14 | $53.51 | $53.35 $53.35 |
| Sep 15, 2026 | $53.53 | $53.53 | $53.53 | $53.53 | $-0.09 | -0.17% | 13 | $53.46 | $53.53 $53.53 |
| Sep 14, 2026 | $53.22 | $53.62 | $53.22 | $53.62 | +$0.31 | +0.58% | 168 | $53.29 | $53.22 $53.62 |
| Sep 11, 2026 | $53.31 | $53.31 | $53.31 | $53.31 | +$0.40 | +0.76% | 23 | $53.38 | $53.31 $53.31 |
| Sep 10, 2026 | $52.89 | $52.90 | $52.89 | $52.90 | $-0.52 | -0.97% | 315 | $52.89 | $52.89 $52.90 |
| Sep 9, 2026 | $53.42 | $53.42 | $53.42 | $53.42 | $-0.44 | -0.81% | 17 | $53.56 | $53.42 $53.42 |
| Sep 8, 2026 | $53.86 | $53.86 | $53.86 | $53.86 | $-0.71 | -1.31% | 75 | $54.04 | $53.86 $53.86 |
| Sep 4, 2026 | $54.57 | $54.57 | $54.57 | $54.57 | +$0.04 | +0.07% | 107 | $54.51 | $54.57 $54.57 |
| Sep 3, 2026 | $54.54 | $54.54 | $54.54 | $54.54 | +$0.00 | +0.01% | 28 | $54.57 | $54.54 $54.54 |
| Sep 2, 2026 | $54.53 | $54.53 | $54.53 | $54.53 | +$0.40 | +0.73% | 75 | $54.43 | $54.53 $54.53 |
| Sep 1, 2026 | $54.13 | $54.13 | $54.13 | $54.13 | $-0.32 | -0.58% | 16 | $54.22 | $54.13 $54.13 |
| Aug 31, 2026 | $54.45 | $54.45 | $54.45 | $54.45 | $-0.17 | -0.31% | 101 | $54.34 | $54.45 $54.45 |
| Aug 28, 2026 | $54.62 | $54.62 | $54.62 | $54.62 | $-0.02 | -0.04% | 16 | $54.66 | $54.62 $54.62 |
| Aug 27, 2026 | $54.64 | $54.64 | $54.64 | $54.64 | $-0.09 | -0.16% | 85 | $54.66 | $54.64 $54.64 |
| Aug 26, 2026 | $54.73 | $54.73 | $54.73 | $54.73 | $-0.20 | -0.36% | 14 | $54.77 | $54.73 $54.73 |
| Aug 25, 2026 | $54.79 | $54.93 | $54.79 | $54.93 | +$0.41 | +0.76% | 214 | $54.79 | $54.79 $54.93 |
| Aug 24, 2026 | $54.52 | $54.52 | $54.52 | $54.52 | $-0.21 | -0.39% | 122 | $54.51 | $54.52 $54.52 |
| Aug 21, 2026 | $54.73 | $54.73 | $54.73 | $54.73 | +$0.60 | +1.10% | 24 | $54.50 | $54.73 $54.73 |
| Aug 20, 2026 | $54.13 | $54.13 | $54.13 | $54.13 | $-0.31 | -0.56% | 16 | $54.19 | $54.13 $54.13 |
| Aug 19, 2026 | $54.44 | $54.44 | $54.44 | $54.44 | +$1.50 | +2.84% | 17 | $54.11 | $54.44 $54.44 |