Dark

ANEW
ProShares MSCI Transformational Changes ETF
stock NYSE ETF

At Close

Sep 30, 2026

53.97USD-0.629%(-0.34)368

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-54.31)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

53.97USD-0.419%(-0.23)2

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	54.220000	54.220000	53.9730	53.9730	-0.629%	368	0.000%
2026-09-29	54.314900	54.314900	54.3149	54.3149	-0.077%	47	-0.629%
2026-09-28	54.356900	54.356900	54.3569	54.3569	-0.669%	17	-0.706%
2026-09-25	54.722900	54.722900	54.7229	54.7229	+0.116%	21	-1.370%
2026-09-24	54.659500	54.659500	54.6595	54.6595	+0.083%	19	-1.256%
2026-09-23	54.614200	54.614200	54.6142	54.6142	-1.116%	113	-1.174%
2026-09-22	55.180000	55.230500	55.1800	55.2305	+0.739%	548	-2.277%
2026-09-21	54.630000	54.825100	54.6300	54.8251	+1.899%	449	-1.554%
2026-09-18	53.803500	53.803500	53.8035	53.8035	-0.354%	16	+0.315%
2026-09-17	53.930000	53.994900	53.9300	53.9949	+1.214%	224	-0.041%
2026-09-16	53.347400	53.347400	53.3474	53.3474	-0.334%	14	+1.173%
2026-09-15	53.526200	53.526200	53.5262	53.5262	-0.166%	13	+0.835%
2026-09-14	53.220000	53.615400	53.2200	53.6154	+0.581%	168	+0.667%
2026-09-11	53.305700	53.305700	53.3057	53.3057	+0.761%	23	+1.252%
2026-09-10	52.890000	52.902900	52.8900	52.9029	-0.971%	315	+2.023%
2026-09-09	53.421800	53.421800	53.4218	53.4218	-0.809%	17	+1.032%
2026-09-08	53.857500	53.857500	53.8575	53.8575	-1.310%	75	+0.214%
2026-09-04	54.572300	54.572300	54.5723	54.5723	+0.068%	107	-1.098%
2026-09-03	54.535000	54.535000	54.5350	54.5350	+0.006%	28	-1.031%
2026-09-02	54.531600	54.531600	54.5316	54.5316	+0.733%	75	-1.024%
2026-09-01	54.134600	54.134600	54.1346	54.1346	-0.581%	16	-0.299%
2026-08-31	54.450800	54.450800	54.4508	54.4508	-0.314%	101	-0.877%
2026-08-28	54.622200	54.622200	54.6222	54.6222	-0.039%	16	-1.189%
2026-08-27	54.643600	54.643600	54.6436	54.6436	-0.164%	85	-1.227%
2026-08-26	54.733600	54.733600	54.7336	54.7336	-0.357%	14	-1.390%
2026-08-25	54.790300	54.929700	54.7903	54.9297	+0.759%	214	-1.742%
2026-08-24	54.516000	54.516000	54.5160	54.5160	-0.387%	122	-0.996%
2026-08-21	54.727800	54.727800	54.7278	54.7278	+1.100%	24	-1.379%
2026-08-20	54.132300	54.132300	54.1323	54.1323	-0.561%	16	-0.294%
2026-08-19	54.437900	54.437900	54.4379	54.4379	+2.839%	17	-0.854%
2026-08-18	52.935200	52.935200	52.9352	52.9352	-0.542%	22	+1.961%
2026-08-17	53.223900	53.223900	53.2239	53.2239	-0.748%	37	+1.407%
2026-08-14	53.748600	53.749400	53.6252	53.6252	-0.141%	853	+0.649%
2026-08-13	53.701100	53.701100	53.7011	53.7011	+0.194%	63	+0.506%
2026-08-12	53.596900	53.596900	53.5969	53.5969	-0.224%	20	+0.702%
2026-08-11	53.690000	53.717100	53.6800	53.7171	-0.133%	1,535	+0.476%
2026-08-10	53.788400	53.788400	53.7884	53.7884	+0.170%	108	+0.343%
2026-08-07	53.697200	53.697200	53.6972	53.6972	+1.252%	15	+0.514%
2026-08-06	53.030000	53.033300	53.0300	53.0333	-0.423%	197	+1.772%
2026-08-05	53.320000	53.320000	53.1200	53.2588	+0.346%	1,070	+1.341%
2026-08-04	53.075000	53.075000	53.0750	53.0750	+1.338%	63	+1.692%
2026-08-03	52.374200	52.374200	52.3742	52.3742	+1.302%	164	+3.053%
2026-07-31	51.701300	51.701300	51.7013	51.7013	-0.083%	71	+4.394%
2026-07-30	51.744100	51.744100	51.7441	51.7441	+1.179%	13	+4.308%
2026-07-29	51.185000	51.185000	51.1412	51.1412	-0.797%	133	+5.537%
2026-07-28	51.551900	51.551900	51.5519	51.5519	+1.100%	46	+4.696%
2026-07-27	50.880000	50.990900	50.8800	50.9909	+1.157%	653	+5.848%
2026-07-24	50.407500	50.407500	50.4075	50.4075	+0.006%	16	+7.073%
2026-07-23	50.404400	50.404400	50.4044	50.4044	-0.973%	69	+7.080%
2026-07-22	50.899600	50.899600	50.8996	50.8996	-0.547%	14	+6.038%
2026-07-21	51.030000	51.179800	51.0300	51.1798	+0.156%	214	+5.458%
2026-07-20	51.100300	51.100300	51.1003	51.1003	-0.184%	14	+5.622%
2026-07-17	51.194700	51.194700	51.1947	51.1947	-0.986%	56	+5.427%
2026-07-16	51.704500	51.704500	51.7045	51.7045	-0.055%	85	+4.387%
2026-07-15	51.732700	51.732700	51.7327	51.7327	+0.541%	76	+4.331%
2026-07-14	51.454500	51.454500	51.4545	51.4545	-0.301%	104	+4.895%
2026-07-13	51.609800	51.609800	51.6098	51.6098	-1.024%	13	+4.579%
2026-07-10	52.143800	52.143800	52.1438	52.1438	-0.195%	69	+3.508%
2026-07-09	52.245800	52.245800	52.2458	52.2458	+0.608%	13	+3.306%
2026-07-08	51.630000	51.929900	51.6299	51.9299	-0.633%	525	+3.934%
2026-07-07	52.260900	52.260900	52.2609	52.2609	-0.512%	71	+3.276%
2026-07-06	52.270000	52.530100	52.1600	52.5301	+0.663%	427	+2.747%
2026-07-02	52.184000	52.184000	52.1840	52.1840	+0.715%	24	+3.428%
2026-07-01	51.813300	51.813300	51.8133	51.8133	+0.583%	12	+4.168%
2026-06-30	51.512900	51.512900	51.5129	51.5129	+0.440%	66	+4.776%
2026-06-29	51.010000	51.287100	51.0100	51.2871	+1.347%	1,564	+5.237%
2026-06-26	50.620000	50.620000	50.6052	50.6052	+0.828%	249	+6.655%
2026-06-25	50.189800	50.189800	50.1898	50.1898	+0.356%	26	+7.538%
2026-06-24	50.011800	50.011800	50.0118	50.0118	+0.261%	10	+7.921%
2026-06-23	49.881800	49.881800	49.8818	49.8818	-0.800%	173	+8.202%
2026-06-22	50.284200	50.284200	50.2842	50.2842	-0.688%	7	+7.336%
2026-06-18	50.632300	50.632300	50.6323	50.6323	+1.293%	35	+6.598%
2026-06-17	50.010000	50.010000	49.9861	49.9861	-1.199%	675	+7.976%
2026-06-16	50.592700	50.592700	50.5927	50.5927	-0.605%	9	+6.681%
2026-06-15	50.900900	50.900900	50.9009	50.9009	+1.433%	18	+6.035%
2026-06-12	50.181900	50.181900	50.1819	50.1819	-0.428%	20	+7.555%
2026-06-11	50.397500	50.397500	50.3975	50.3975	+1.455%	107	+7.095%
2026-06-10	49.674700	49.674700	49.6747	49.6747	-1.411%	15	+8.653%
2026-06-09	50.385700	50.385700	50.3857	50.3857	+0.194%	60	+7.120%
2026-06-08	50.450000	50.450000	50.2881	50.2881	+0.516%	255	+7.328%
2026-06-05	50.190000	50.190000	50.0300	50.0300	-2.796%	455	+7.881%
2026-06-04	51.370000	51.469300	51.3700	51.4693	+0.629%	462	+4.864%
2026-06-03	51.147600	51.147600	51.1476	51.1476	-0.477%	95	+5.524%
2026-06-02	51.392900	51.392900	51.3929	51.3929	-0.116%	7	+5.020%
2026-06-01	51.452400	51.452400	51.4524	51.4524	+0.102%	225	+4.899%
2026-05-29	51.400000	51.400000	51.4000	51.4000	-0.042%	37	+5.006%
2026-05-28	51.421700	51.421700	51.4217	51.4217	+0.766%	23	+4.962%
2026-05-27	51.030900	51.030900	51.0309	51.0309	+0.180%	23	+5.765%
2026-05-26	50.939300	50.939300	50.9393	50.9393	+0.888%	102	+5.956%
2026-05-22	50.491100	50.491100	50.4911	50.4911	+0.445%	213	+6.896%
2026-05-21	49.880000	50.490000	49.8800	50.2672	+0.492%	439	+7.372%
2026-05-20	50.021000	50.021000	50.0210	50.0210	+1.080%	13	+7.901%
2026-05-19	49.486600	49.486600	49.4866	49.4866	-0.291%	42	+9.066%
2026-05-18	49.630900	49.630900	49.6309	49.6309	+0.388%	12	+8.749%
2026-05-15	49.439200	49.439200	49.4392	49.4392	-1.164%	51	+9.170%
2026-05-14	50.021200	50.021200	50.0212	50.0212	+0.283%	31	+7.900%
2026-05-13	49.610000	49.879900	49.6100	49.8799	+0.494%	299	+8.206%
2026-05-12	49.634800	49.634800	49.6348	49.6348	+0.026%	12	+8.740%
2026-05-11	49.640000	49.640000	49.6217	49.6217	-0.253%	286	+8.769%
2026-05-08	49.641600	49.747700	49.6416	49.7477	+0.475%	204	+8.493%
2026-05-07	49.512300	49.512300	49.5123	49.5123	-0.964%	8	+9.009%
2026-05-06	49.994000	49.994000	49.9940	49.9940	+1.826%	7	+7.959%
2026-05-05	48.930000	49.097500	48.6400	49.0975	+0.705%	443	+9.930%
2026-05-04	48.753800	48.753800	48.7538	48.7538	+0.111%	147	+10.705%
2026-05-01	48.830000	48.844000	48.5200	48.6997	+0.547%	940	+10.828%
2026-04-30	48.435000	48.435000	48.4350	48.4350	+1.571%	9	+11.434%
2026-04-29	47.685900	47.685900	47.6859	47.6859	-0.364%	14	+13.184%
2026-04-28	47.860000	47.860000	47.8600	47.8600	-0.870%	7	+12.773%
2026-04-27	48.279900	48.279900	48.2799	48.2799	-0.150%	14	+11.792%
2026-04-24	48.352400	48.352400	48.3524	48.3524	+0.691%	24	+11.624%
2026-04-23	48.560000	48.560000	48.0205	48.0205	-1.545%	161	+12.396%
2026-04-22	48.773900	48.773900	48.7739	48.7739	+0.685%	70	+10.660%
2026-04-21	48.441900	48.441900	48.4419	48.4419	-1.036%	78	+11.418%
2026-04-20	48.850000	48.948800	48.8500	48.9488	-0.174%	265	+10.264%
2026-04-17	49.034000	49.034000	49.0340	49.0340	+1.337%	8	+10.073%
2026-04-16	48.387300	48.387300	48.3873	48.3873	+0.448%	154	+11.544%
2026-04-15	48.171600	48.171600	48.1716	48.1716	+0.814%	52	+12.043%
2026-04-14	47.782500	47.782500	47.7825	47.7825	+1.202%	100	+12.956%
2026-04-13	47.215100	47.215100	47.2151	47.2151	+1.389%	37	+14.313%
2026-04-10	46.568200	46.568200	46.5682	46.5682	-0.416%	123	+15.901%
2026-04-09	46.835000	46.835000	46.7625	46.7625	-0.423%	495	+15.419%
2026-04-08	46.961300	46.961300	46.9613	46.9613	+2.498%	249	+14.931%
2026-04-07	45.817000	45.817000	45.8170	45.8170	+0.032%	176	+17.801%
2026-04-06	45.802500	45.802500	45.8025	45.8025	+0.289%	6	+17.839%
2026-04-02	45.670600	45.670600	45.6706	45.6706	+0.009%	13	+18.179%
2026-04-01	45.666500	45.666500	45.6665	45.6665	+0.628%	17	+18.189%
2026-03-31	45.381700	45.381700	45.3817	45.3817	+2.552%	75	+18.931%
2026-03-30	44.252300	44.252300	44.2523	44.2523	-0.509%	19	+21.967%
2026-03-27	44.478600	44.478600	44.4786	44.4786	-1.629%	9	+21.346%
2026-03-26	45.215100	45.215100	45.2151	45.2151	-1.498%	7	+19.369%
2026-03-25	45.530000	45.929000	45.5300	45.9027	+0.917%	1,736	+17.581%
2026-03-24	45.490000	45.550800	45.4854	45.4854	-0.971%	308	+18.660%
2026-03-23	46.070000	46.155000	45.9313	45.9313	+1.433%	415	+17.508%
2026-03-20	45.282300	45.282300	45.2823	45.2823	-1.740%	25	+19.192%
2026-03-19	46.180000	46.180000	46.0841	46.0841	-0.684%	270	+17.118%
2026-03-18	46.401300	46.401300	46.4013	46.4013	-2.018%	14	+16.318%
2026-03-17	47.490000	47.490000	47.3570	47.3570	+0.131%	1,139	+13.970%
2026-03-16	47.295000	47.295000	47.2950	47.2950	+0.906%	26	+14.120%
2026-03-13	46.928800	46.928800	46.5900	46.8702	-0.537%	1,140	+15.154%
2026-03-12	47.123200	47.123200	47.1232	47.1232	-1.344%	7	+14.536%
2026-03-11	47.750000	47.765000	47.7500	47.7650	-0.137%	177	+12.997%
2026-03-10	47.955000	47.955000	47.8307	47.8307	-0.359%	1,087	+12.842%
2026-03-09	47.070000	48.003000	47.0700	48.0030	+0.719%	871	+12.437%
2026-03-06	47.570000	47.660200	47.5700	47.6602	-0.905%	297	+13.245%
2026-03-05	48.095600	48.095600	48.0956	48.0956	-1.028%	93	+12.220%
2026-03-04	48.400000	48.595400	48.4000	48.5954	+0.627%	2,633	+11.066%
2026-03-03	48.292400	48.292400	48.2924	48.2924	-1.683%	38	+11.763%
2026-03-02	49.119100	49.119100	49.1191	49.1191	-0.487%	46	+9.882%
2026-02-27	49.359500	49.359500	49.3595	49.3595	+0.115%	6	+9.347%
2026-02-26	49.302600	49.302600	49.3026	49.3026	+0.277%	56	+9.473%
2026-02-25	49.166400	49.166400	49.1664	49.1664	+0.123%	92	+9.776%
2026-02-24	49.105900	49.105900	49.1059	49.1059	+0.812%	11	+9.911%
2026-02-23	48.710500	48.710500	48.7105	48.7105	-0.927%	7	+10.804%
2026-02-20	49.230000	49.230000	49.0100	49.1665	+0.134%	801	+9.776%
2026-02-19	49.160000	49.160000	48.9800	49.1008	-0.048%	1,400	+9.923%
2026-02-18	49.220000	49.225000	48.9900	49.1246	+0.673%	1,291	+9.870%
2026-02-17	48.690000	48.949900	48.5900	48.7962	-0.069%	1,472	+10.609%
2026-02-13	49.090000	49.090000	48.8300	48.8300	+0.014%	4,150	+10.532%
2026-02-12	48.823200	48.823200	48.8232	48.8232	-1.642%	13	+10.548%
2026-02-11	49.638200	49.638200	49.6382	49.6382	-0.242%	23	+8.733%
2026-02-10	49.758700	49.758700	49.7587	49.7587	+0.535%	84	+8.469%
2026-02-09	49.493800	49.493800	49.4938	49.4938	+0.607%	41	+9.050%
2026-02-06	49.195400	49.195400	49.1954	49.1954	+2.079%	13	+9.711%
2026-02-05	48.193500	48.193500	48.1935	48.1935	-1.841%	118	+11.992%
2026-02-04	49.190000	49.190000	49.0976	49.0976	-0.652%	246	+9.930%
2026-02-03	49.419800	49.419800	49.4198	49.4198	-1.318%	9	+9.213%
2026-02-02	50.079600	50.079600	50.0796	50.0796	+0.206%	33	+7.774%
2026-01-30	49.976400	49.976400	49.9764	49.9764	-1.315%	17	+7.997%
2026-01-29	50.642400	50.642400	50.6424	50.6424	-0.895%	31	+6.577%
2026-01-28	51.330000	51.330000	51.0997	51.0997	-0.652%	121	+5.623%
2026-01-27	51.404500	51.435000	51.4045	51.4350	+0.439%	132	+4.934%
2026-01-26	51.210100	51.210100	51.2101	51.2101	+0.639%	19	+5.395%
2026-01-23	50.885100	50.885100	50.8851	50.8851	+0.080%	52	+6.068%
2026-01-22	50.844500	50.844500	50.8445	50.8445	+0.236%	157	+6.153%
2026-01-21	50.600000	50.725000	50.1500	50.7250	+0.954%	2,776	+6.403%
2026-01-20	50.245900	50.245900	50.2459	50.2459	-1.777%	10	+7.418%
2026-01-16	51.155000	51.155000	51.1550	51.1550	-0.514%	4	+5.509%
2026-01-15	51.419100	51.419100	51.4191	51.4191	-0.199%	4	+4.967%
2026-01-14	51.521500	51.521500	51.5215	51.5215	+0.431%	209	+4.758%
2026-01-13	51.300500	51.300500	51.3005	51.3005	-0.393%	117	+5.210%
2026-01-12	51.502800	51.502800	51.5028	51.5028	+0.626%	96	+4.796%
2026-01-09	51.291800	51.291800	51.1200	51.1825	+0.031%	567	+5.452%
2026-01-08	51.180000	51.180000	51.1668	51.1668	-0.072%	454	+5.484%
2026-01-07	51.302600	51.302600	51.2000	51.2035	-0.269%	619	+5.409%
2026-01-06	51.280000	51.341800	51.2800	51.3418	+1.194%	367	+5.125%
2026-01-05	50.736100	50.736100	50.7361	50.7361	+0.637%	36	+6.380%
2026-01-02	50.414800	50.414800	50.4148	50.4148	+0.367%	16	+7.058%
2025-12-31	50.230500	50.230500	50.2305	50.2305	-0.655%	23	+7.451%
2025-12-30	50.561600	50.561600	50.5616	50.5616	-0.128%	21	+6.747%
2025-12-29	50.540000	50.626200	50.5400	50.6262	-0.293%	406	+6.611%
2025-12-26	50.774800	50.774800	50.7748	50.7748	-0.001%	4	+6.299%
2025-12-24	50.775200	50.775200	50.7752	50.7752	-0.069%	44	+6.298%
2025-12-23	50.810500	50.810500	50.8105	50.8105	-0.084%	3	+6.224%
2025-12-22	50.853100	50.853100	50.8531	50.8531	+0.719%	3	+6.135%
2025-12-19	50.490200	50.490200	50.4902	50.4902	+1.112%	174	+6.898%
2025-12-18	49.934900	49.934900	49.9349	49.9349	+0.690%	163	+8.087%
2025-12-17	49.592900	49.592900	49.5929	49.5929	-1.006%	112	+8.832%
2025-12-16	50.010000	50.096700	50.0100	50.0967	-0.206%	263	+7.738%
2025-12-15	50.170000	50.200300	50.1700	50.2003	-0.509%	164	+7.515%
2025-12-12	50.457100	50.457100	50.4571	50.4571	-0.888%	65	+6.968%
2025-12-11	50.909300	50.909300	50.9093	50.9093	+0.002%	5	+6.018%
2025-12-10	50.908200	50.908200	50.9082	50.9082	+0.491%	4	+6.020%
2025-12-09	50.659500	50.659500	50.6595	50.6595	+0.070%	3	+6.541%
2025-12-08	50.624100	50.624100	50.6241	50.6241	-0.882%	11	+6.615%
2025-12-05	51.074600	51.074600	51.0746	51.0746	+0.167%	11	+5.675%
2025-12-04	50.989600	50.989600	50.9896	50.9896	+0.269%	3	+5.851%
2025-12-03	50.660000	50.852800	50.6600	50.8528	+0.234%	237	+6.136%
2025-12-02	50.733900	50.733900	50.7339	50.7339	-0.227%	39	+6.384%
2025-12-01	50.849500	50.849500	50.8495	50.8495	-0.535%	19	+6.143%
2025-11-28	51.123100	51.123100	51.1231	51.1231	+0.510%	3	+5.575%
2025-11-26	50.863500	50.863500	50.8635	50.8635	+0.011%	23	+6.113%
2025-11-25	50.857700	50.857700	50.8577	50.8577	+1.160%	23	+6.126%
2025-11-24	50.274400	50.274400	50.2744	50.2744	+1.580%	17	+7.357%
2025-11-21	49.492400	49.492400	49.4924	49.4924	+1.556%	6	+9.053%
2025-11-20	48.733900	48.733900	48.7339	48.7339	-1.930%	27	+10.750%
2025-11-19	49.640000	49.692900	49.6400	49.6929	-0.212%	204	+8.613%
2025-11-18	49.798500	49.798500	49.7985	49.7985	-0.066%	34	+8.383%
2025-11-17	49.710000	49.831300	49.7100	49.8313	-1.123%	672	+8.311%
2025-11-14	50.397300	50.397300	50.3973	50.3973	-0.415%	3	+7.095%
2025-11-13	50.607300	50.607300	50.6073	50.6073	-1.400%	86	+6.651%
2025-11-12	51.326100	51.326100	51.3261	51.3261	+0.218%	4	+5.157%
2025-11-11	51.170000	51.214200	51.1700	51.2142	+0.303%	287	+5.387%
2025-11-10	50.761400	51.059600	50.7614	51.0596	+1.339%	567	+5.706%
2025-11-07	50.384700	50.384700	50.3847	50.3847	+0.144%	9	+7.122%
2025-11-06	50.312100	50.312100	50.3121	50.3121	-1.315%	21	+7.276%
2025-11-05	50.982700	50.982700	50.9827	50.9827	+0.387%	4	+5.865%
2025-11-04	50.993500	50.993500	50.7863	50.7863	-1.099%	567	+6.275%
2025-11-03	51.225000	51.350700	51.2250	51.3507	-0.362%	1,883	+5.107%
2025-10-31	51.537100	51.537100	51.5371	51.5371	+0.247%	46	+4.726%
2025-10-30	51.525000	51.530000	51.4102	51.4102	-1.591%	575	+4.985%
2025-10-29	52.070000	52.241500	52.0700	52.2415	-0.646%	458	+3.314%
2025-10-28	52.581200	52.581200	52.5812	52.5812	-0.620%	6	+2.647%
2025-10-27	52.720000	52.909200	52.7200	52.9092	+1.072%	695	+2.011%
2025-10-24	52.348100	52.348100	52.3481	52.3481	+0.616%	89	+3.104%
2025-10-23	52.027400	52.027400	52.0274	52.0274	+0.828%	4	+3.740%
2025-10-22	51.360000	51.600400	51.3600	51.6004	-0.848%	563	+4.598%
2025-10-21	52.020000	52.100000	52.0200	52.0419	-0.025%	1,056	+3.711%
2025-10-20	52.054800	52.054800	52.0548	52.0548	+1.191%	4	+3.685%
2025-10-17	51.442300	51.442300	51.4423	51.4423	+0.356%	144	+4.919%
2025-10-16	51.450000	51.450000	51.2597	51.2597	-0.623%	159	+5.293%
2025-10-15	51.644179	51.644179	51.5812	51.5812	+0.010%	568	+4.637%
2025-10-14	51.740000	51.740000	51.5758	51.5758	-0.287%	1,661	+4.648%
2025-10-13	51.724200	51.724200	51.7242	51.7242	+1.593%	7	+4.348%
2025-10-10	50.950000	50.950000	50.5300	50.9133	-2.983%	984	+6.010%
2025-10-09	52.479000	52.479000	52.4790	52.4790	-0.488%	3	+2.847%
2025-10-08	52.584700	52.736500	52.5847	52.7365	+0.563%	773	+2.345%
2025-10-07	52.441400	52.441400	52.4414	52.4414	-0.499%	14	+2.921%
2025-10-06	52.704400	52.704400	52.7044	52.7044	+0.466%	14	+2.407%
2025-10-03	52.459900	52.459900	52.4599	52.4599	+0.370%	22	+2.884%
2025-10-02	52.110000	52.266300	52.1100	52.2663	+0.862%	283	+3.265%
2025-10-01	51.511400	51.819500	51.5114	51.8195	+0.325%	456	+4.156%
2025-09-30	51.651400	51.651400	51.6514	51.6514	+0.492%	16	+4.495%
2025-09-29	51.620000	51.620000	51.3984	51.3984	+0.449%	169	+5.009%
2025-09-26	51.168800	51.168800	51.1688	51.1688	+0.273%	83	+5.480%
2025-09-25	51.029500	51.029500	51.0295	51.0295	-0.994%	122	+5.768%
2025-09-24	51.541600	51.541600	51.5416	51.5416	-0.387%	19	+4.717%
2025-09-23	51.741700	51.741700	51.7417	51.7417	-0.725%	78	+4.312%
2025-09-22	52.119400	52.119400	52.1194	52.1194	+0.065%	19	+3.556%
2025-09-19	52.085600	52.085600	52.0856	52.0856	+0.004%	105	+3.624%
2025-09-18	52.070000	52.220000	52.0700	52.0837	+0.644%	2,183	+3.627%
2025-09-17	51.750200	51.750200	51.7502	51.7502	+0.087%	46	+4.295%
2025-09-16	51.705200	51.705200	51.7052	51.7052	+0.270%	9	+4.386%
2025-09-15	51.566000	51.566000	51.5660	51.5660	-0.181%	59	+4.668%
2025-09-12	51.659500	51.659500	51.6595	51.6595	-0.439%	3	+4.478%
2025-09-11	51.887500	51.887500	51.8875	51.8875	+1.168%	4	+4.019%
2025-09-10	51.288300	51.288300	51.2883	51.2883	-0.448%	5	+5.235%
2025-09-09	51.519300	51.519300	51.5193	51.5193	+0.034%	3	+4.763%
2025-09-08	51.350000	51.501700	51.3500	51.5017	+0.962%	275	+4.798%
2025-09-05	51.010800	51.010800	51.0108	51.0108	+1.214%	226	+5.807%
2025-09-04	50.398900	50.398900	50.3989	50.3989	-0.178%	21	+7.092%
2025-09-03	50.420000	50.488700	50.4200	50.4887	+0.152%	104	+6.901%
2025-09-02	50.110900	50.440000	50.1109	50.4120	-0.763%	797	+7.064%
2025-08-29	50.799700	50.799700	50.7997	50.7997	-0.554%	49	+6.247%
2025-08-28	51.082700	51.082700	51.0827	51.0827	+0.242%	5	+5.658%
2025-08-27	50.959600	50.959600	50.9596	50.9596	-0.071%	110	+5.913%
2025-08-26	50.995900	50.995900	50.9959	50.9959	+0.156%	17	+5.838%
2025-08-25	50.916600	50.916600	50.9166	50.9166	-0.667%	37	+6.003%
2025-08-22	51.210000	51.295000	51.2100	51.2586	+1.628%	710	+5.296%
2025-08-21	50.420000	50.510000	50.4100	50.4377	-0.401%	2,984	+7.009%
2025-08-20	50.220000	50.640700	50.0500	50.6407	+0.195%	9,785	+6.580%
2025-08-19	50.790000	50.790000	50.5423	50.5423	-0.617%	307	+6.788%
2025-08-18	50.856200	50.856200	50.8562	50.8562	+0.173%	9	+6.129%
2025-08-15	50.768300	50.768300	50.7683	50.7683	+0.220%	5	+6.312%
2025-08-14	50.657000	50.657000	50.6570	50.6570	-0.486%	13	+6.546%
2025-08-13	50.790000	50.904300	50.7900	50.9043	+0.984%	372	+6.028%
2025-08-12	50.408500	50.408500	50.4085	50.4085	+1.137%	5	+7.071%
2025-08-11	49.841600	49.841600	49.8416	49.8416	-0.405%	13	+8.289%
2025-08-08	50.044100	50.044100	50.0441	50.0441	+0.252%	67	+7.851%
2025-08-07	50.450000	50.450000	49.7000	49.9182	-0.243%	410	+8.123%
2025-08-06	50.040000	50.040000	50.0400	50.0400	-0.046%	37	+7.860%
2025-08-05	50.010400	50.063200	50.0104	50.0632	-0.373%	1,364	+7.810%
2025-08-04	50.250600	50.250600	50.2506	50.2506	+1.729%	7	+7.408%
2025-08-01	49.220000	49.396700	49.2200	49.3967	-1.600%	120	+9.264%
2025-07-31	50.645000	50.645000	50.1410	50.2000	-0.317%	3,004	+7.516%
2025-07-30	50.359800	50.359800	50.3598	50.3598	-0.763%	7	+7.175%
2025-07-29	50.747200	50.747200	50.7472	50.7472	-0.231%	71	+6.357%
2025-07-28	51.040000	51.040000	50.8645	50.8645	-0.578%	343	+6.111%
2025-07-25	51.160400	51.160400	51.1604	51.1604	+0.318%	41	+5.498%
2025-07-24	51.122000	51.122000	50.9983	50.9983	-0.248%	138	+5.833%
2025-07-23	51.124900	51.124900	51.1249	51.1249	+1.125%	107	+5.571%
2025-07-22	50.556200	50.556200	50.5562	50.5562	+0.545%	110	+6.758%
2025-07-21	50.515000	50.515000	50.2820	50.2820	+0.084%	343	+7.341%
2025-07-18	50.239600	50.239600	50.2396	50.2396	+0.057%	5	+7.431%
2025-07-17	50.150000	50.211000	50.1500	50.2110	+0.438%	467	+7.492%
2025-07-16	49.600000	49.992100	49.6000	49.9921	+0.385%	408	+7.963%
2025-07-15	49.885000	49.885000	49.8003	49.8003	-0.293%	723	+8.379%
2025-07-14	49.946800	49.946800	49.9468	49.9468	+0.245%	19	+8.061%
2025-07-11	49.862600	49.862600	49.8247	49.8247	-0.980%	132	+8.326%
2025-07-10	50.317600	50.317600	50.3176	50.3176	-0.178%	66	+7.265%
2025-07-09	50.407200	50.407200	50.4072	50.4072	+0.520%	7	+7.074%
2025-07-08	50.080000	50.250000	50.0000	50.1463	+0.308%	2,421	+7.631%
2025-07-07	49.992300	49.992300	49.9923	49.9923	-0.861%	104	+7.963%
2025-07-03	50.390000	50.426500	50.3900	50.4265	+0.500%	268	+7.033%
2025-07-02	50.175400	50.175400	50.1754	50.1754	+0.206%	31	+7.569%
2025-07-01	49.980000	50.072100	49.9800	50.0721	-0.227%	408	+7.791%
2025-06-30	50.110000	50.186200	49.9900	50.1862	+0.667%	1,350	+7.546%
2025-06-27	50.000000	50.000000	49.8537	49.8537	+0.224%	326	+8.263%
2025-06-26	49.580600	49.742400	49.5806	49.7424	+1.086%	760	+8.505%
2025-06-25	48.610000	49.207900	48.4800	49.2079	-0.422%	1,491	+9.684%
2025-06-24	49.416600	49.416600	49.4166	49.4166	+1.629%	78	+9.220%
2025-06-23	48.480000	48.624400	48.4800	48.6244	+0.539%	285	+11.000%
2025-06-20	48.540000	48.540000	48.3638	48.3638	-0.772%	412	+11.598%
2025-06-18	48.990000	48.990000	48.7401	48.7401	+0.061%	790	+10.736%
2025-06-17	49.020000	49.020000	48.7100	48.7102	-1.147%	564	+10.804%
2025-06-16	49.275400	49.275400	49.2754	49.2754	+1.197%	3	+9.533%
2025-06-13	49.110000	49.110000	48.6500	48.6925	-1.110%	814	+10.845%
2025-06-12	49.330000	49.330000	49.2392	49.2392	+0.003%	514	+9.614%
2025-06-11	49.780000	49.780000	49.2378	49.2378	-0.208%	667	+9.617%
2025-06-10	49.242000	49.340300	49.2420	49.3403	+0.057%	535	+9.389%
2025-06-09	49.280000	49.340000	49.2800	49.3121	+0.252%	205	+9.452%
2025-06-06	49.188000	49.188000	49.1880	49.1880	+0.642%	47	+9.728%
2025-06-05	49.070000	49.070000	48.8740	48.8740	-0.198%	136	+10.433%
2025-06-04	48.910000	48.971100	48.9100	48.9711	+0.895%	210	+10.214%
2025-06-03	48.350000	48.557100	48.3500	48.5366	+0.344%	309	+11.201%
2025-06-02	48.370100	48.370100	48.3701	48.3701	+0.676%	8	+11.583%
2025-05-30	48.045300	48.045300	48.0453	48.0453	+0.132%	34	+12.338%
2025-05-29	47.982200	47.982200	47.9822	47.9822	+0.041%	25	+12.485%
2025-05-28	47.962400	47.962400	47.9624	47.9624	-0.555%	68	+12.532%
2025-05-27	48.230000	48.230000	48.2300	48.2300	+1.467%	9	+11.908%
2025-05-23	47.532700	47.532700	47.5327	47.5327	-0.235%	0	+13.549%
2025-05-22	47.644900	47.644900	47.6449	47.6449	-0.074%	0	+13.282%
2025-05-21	47.680200	47.680200	47.6802	47.6802	-1.552%	1	+13.198%
2025-05-20	48.432100	48.432100	48.4321	48.4321	+0.006%	0	+11.441%
2025-05-19	48.429300	48.429300	48.4293	48.4293	+0.042%	11	+11.447%
2025-05-16	48.409200	48.409200	48.4092	48.4092	+1.169%	2	+11.493%
2025-05-15	47.849600	47.849600	47.8496	47.8496	+0.150%	6	+12.797%
2025-05-14	47.778100	47.778100	47.7781	47.7781	-0.451%	1	+12.966%
2025-05-13	47.690000	48.010000	47.6900	47.9945	+0.902%	402	+12.457%
2025-05-12	47.500000	47.565400	47.5000	47.5654	+2.487%	1,352	+13.471%
2025-05-09	46.411000	46.411000	46.4110	46.4110	-0.264%	3	+16.294%
2025-05-08	46.533900	46.533900	46.5339	46.5339	+0.641%	119	+15.986%
2025-05-07	46.100000	46.237600	46.1000	46.2376	-0.255%	219	+16.730%
2025-05-06	46.355900	46.355900	46.3559	46.3559	-0.734%	3	+16.432%
2025-05-05	46.698500	46.698500	46.6985	46.6985	-0.128%	53	+15.578%
2025-05-02	46.758300	46.758300	46.7583	46.7583	+2.062%	227	+15.430%
2025-05-01	45.813500	45.813500	45.8135	45.8135	-0.035%	38	+17.810%
2025-04-30	45.829700	45.829700	45.8297	45.8297	+0.266%	61	+17.769%
2025-04-29	45.708300	45.708300	45.7083	45.7083	+0.917%	855	+18.081%
2025-04-28	45.293000	45.293000	45.2930	45.2930	+0.337%	73	+19.164%
2025-04-25	44.950000	45.141100	44.9500	45.1411	+0.694%	308	+19.565%
2025-04-24	44.830200	44.830200	44.8302	44.8302	+2.156%	233	+20.394%
2025-04-23	43.884000	44.390000	43.8840	43.8840	+1.714%	861	+22.990%
2025-04-22	43.144400	43.144400	43.1444	43.1444	+2.436%	66	+25.099%
2025-04-21	42.118400	42.118400	42.1184	42.1184	-1.697%	0	+28.146%
2025-04-17	42.930000	42.930000	42.8455	42.8455	+0.616%	256	+25.971%
2025-04-16	42.790000	42.790000	42.5831	42.5831	-1.543%	166	+26.747%
2025-04-15	43.460000	43.460000	43.2505	43.2505	-0.389%	1,342	+24.792%
2025-04-14	43.620000	43.620000	43.4196	43.4196	+1.156%	385	+24.306%
2025-04-11	42.030000	42.923300	42.0300	42.9233	+2.022%	358	+25.743%
2025-04-10	42.435000	42.435000	41.6270	42.0725	-2.577%	1,688	+28.286%

.dark-mode .H74Tnb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H74Tnb{ color: #333333; background-color: white; border: 2px solid #333333; }ANEWProShares MSCI Transformational Changes ETFstock NYSE ETF

ANEW
ProShares MSCI Transformational Changes ETF
stock NYSE ETF