ProShares MSCI Transformational Changes (ANEW)

ANEW
🏛️ Estados Unidos →
51.17
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 45.26 45.26 45.09 45.09 0.0M
2024-12-30 45.23 45.23 45.23 45.23 0.0M
2024-12-27 45.71 45.71 45.71 45.71 0.0M
2024-12-26 46.06 46.16 46.06 46.16 0.0M
2024-12-24 46.02 46.02 46.02 46.02 0.0M
2024-12-23 45.36 45.73 45.36 45.73 0.0M
2024-12-20 45.60 46.07 45.60 45.96 0.0M
2024-12-19 45.56 45.56 45.49 45.49 0.0M
2024-12-18 46.89 46.89 45.45 45.61 0.0M
2024-12-17 46.92 47.08 46.92 47.08 0.0M
2024-12-16 47.03 47.15 47.03 47.15 0.0M
2024-12-13 46.92 46.96 46.92 46.96 0.0M
2024-12-12 47.09 47.09 47.09 47.09 0.0M
2024-12-11 47.28 47.40 47.28 47.37 0.0M
2024-12-10 47.15 47.15 47.01 47.01 0.0M
2024-12-09 47.39 47.39 47.39 47.39 0.0M
2024-12-06 47.39 47.39 47.39 47.39 0.0M
2024-12-05 47.10 47.10 47.10 47.10 0.0M
2024-12-04 47.36 47.36 47.36 47.36 0.0M
2024-12-03 47.07 47.07 47.07 47.07 0.0M
2024-12-02 46.99 46.99 46.99 46.99 0.0M
2024-11-29 46.95 46.95 46.95 46.95 0.0M
2024-11-27 46.62 46.62 46.62 46.62 0.0M
2024-11-26 46.43 46.55 46.43 46.55 0.0M
2024-11-25 44.40 46.51 44.40 46.51 0.0M
2024-11-22 46.08 46.14 46.08 46.14 0.0M
2024-11-21 45.67 45.98 45.67 45.98 0.0M
2024-11-20 45.42 45.54 45.38 45.54 0.0M
2024-11-19 45.11 45.42 45.11 45.42 0.0M
2024-11-18 45.11 45.11 45.11 45.11 0.0M
2024-11-15 44.77 44.77 44.77 44.77 0.0M
2024-11-14 45.88 45.88 45.55 45.55 0.0M
2024-11-13 45.82 45.82 45.82 45.82 0.0M
2024-11-12 45.83 46.07 45.83 46.07 0.0M
2024-11-11 46.33 46.33 46.33 46.33 0.0M
2024-11-08 46.21 46.21 46.21 46.21 0.0M
2024-11-07 46.41 46.41 46.41 46.41 0.0M
2024-11-06 46.03 46.03 46.03 46.03 0.0M
2024-11-05 45.64 45.64 45.64 45.64 0.0M
2024-11-04 45.21 45.21 45.21 45.21 0.0M
2024-11-01 45.18 45.18 45.18 45.18 0.0M
2024-10-31 44.89 44.89 44.89 44.89 0.0M
2024-10-30 45.49 45.49 45.49 45.49 0.0M
2024-10-29 45.38 45.58 45.38 45.58 0.0M
2024-10-28 45.48 46.43 45.00 45.45 0.0M
2024-10-25 45.31 45.43 45.12 45.12 0.0M
2024-10-24 45.18 45.18 45.18 45.18 0.0M
2024-10-23 45.10 45.10 45.10 45.10 0.0M
2024-10-22 45.51 45.51 45.51 45.51 0.0M
2024-10-21 45.51 45.51 45.51 45.51 0.0M
2024-10-18 45.78 45.78 45.78 45.78 0.0M
2024-10-17 45.14 45.27 45.14 45.27 0.0M
2024-10-16 45.41 45.41 45.41 45.41 0.0M
2024-10-15 45.28 45.28 45.28 45.28 0.0M
2024-10-14 45.69 45.82 45.69 45.82 0.0M
2024-10-11 45.28 45.59 45.28 45.59 0.0M
2024-10-10 45.26 45.26 45.26 45.26 0.0M
2024-10-09 45.29 45.29 45.29 45.29 0.0M
2024-10-08 45.00 45.09 45.00 45.09 0.0M
2024-10-07 44.95 44.95 44.95 44.95 0.0M
2024-10-04 45.05 45.24 45.05 45.24 0.0M
2024-10-03 44.87 44.87 44.87 44.87 0.0M
2024-10-02 45.10 45.28 45.10 45.28 0.0M
2024-10-01 45.08 45.08 45.08 45.08 0.0M
2024-09-30 45.38 45.38 45.38 45.38 0.0M
2024-09-27 45.56 45.56 45.36 45.36 0.0M
2024-09-26 45.37 45.37 45.37 45.37 0.0M
2024-09-25 44.56 44.56 44.56 44.56 0.0M
2024-09-24 44.45 44.78 44.45 44.78 0.0M
2024-09-23 44.49 44.49 44.36 44.36 0.0M
2024-09-20 44.15 44.15 44.15 44.15 0.0M
2024-09-19 44.33 44.33 44.33 44.33 0.0M
2024-09-18 43.56 43.56 43.56 43.56 0.0M
2024-09-17 43.66 43.66 43.66 43.66 0.0M
2024-09-16 43.54 43.62 43.54 43.62 0.0M
2024-09-12 43.20 43.29 43.20 43.29 0.0M
2024-09-11 42.99 42.99 42.99 42.99 0.0M
2024-09-10 42.74 42.74 42.74 42.74 0.0M
2024-09-09 42.52 42.52 42.52 42.52 0.0M
2024-09-06 42.09 42.09 42.09 42.09 0.0M
2024-09-05 42.70 42.70 42.70 42.70 0.0M
2024-09-04 42.75 42.79 42.75 42.79 0.0M
2024-09-03 43.12 43.12 42.75 42.75 0.0M
2024-08-30 43.36 43.74 43.36 43.74 0.0M
2024-08-29 43.34 43.34 43.34 43.34 0.0M
2024-08-28 43.21 43.21 43.21 43.21 0.0M
2024-08-27 43.45 43.49 43.45 43.49 0.0M
2024-08-26 43.48 43.48 43.38 43.38 0.0M
2024-08-23 43.46 43.65 43.36 43.65 0.0M
2024-08-22 43.06 43.06 43.06 43.06 0.0M
2024-08-21 43.46 43.46 43.46 43.46 0.0M
2024-08-20 43.01 43.01 43.01 43.01 0.0M
2024-08-19 43.00 43.26 43.00 43.26 0.0M
2024-08-16 42.80 42.80 42.68 42.78 0.0M
2024-08-15 42.66 42.66 42.48 42.58 0.0M
2024-08-14 41.89 41.89 41.89 41.89 0.0M
2024-08-13 41.89 41.89 41.89 41.89 0.0M
2024-08-12 41.23 41.23 41.23 41.23 0.0M
2024-08-09 40.98 41.27 40.97 41.27 0.0M
2024-08-08 40.61 41.03 40.39 41.03 0.0M
2024-08-07 40.12 40.12 40.12 40.12 0.0M
2024-08-06 40.50 40.50 40.31 40.31 0.0M
2024-08-05 39.94 39.94 39.94 39.94 0.0M
2024-08-02 41.26 41.26 40.93 40.93 0.0M
2024-08-01 41.71 41.71 41.71 41.71 0.0M
2024-07-31 42.37 42.37 42.37 42.37 0.0M
2024-07-30 41.69 41.78 41.69 41.78 0.0M
2024-07-29 41.93 41.93 41.93 41.93 0.0M
2024-07-26 41.92 41.92 41.92 41.92 0.0M
2024-07-24 42.46 42.46 41.87 41.87 0.0M
2024-07-23 42.52 42.52 42.52 42.52 0.0M
2024-07-22 42.49 42.68 42.49 42.68 0.0M
2024-07-19 42.08 42.17 42.08 42.17 0.0M
2024-07-18 42.90 42.90 42.27 42.27 0.0M
2024-07-17 42.69 42.82 42.69 42.82 0.0M
2024-07-16 43.39 43.39 43.39 43.39 0.0M
2024-07-15 43.04 43.04 43.04 43.04 0.0M
2024-07-12 43.19 43.19 43.00 43.00 0.0M
2024-07-11 42.80 42.80 42.73 42.73 0.0M
2024-07-10 42.50 42.62 42.39 42.62 0.0M
2024-07-09 42.38 42.38 42.38 42.38 0.0M
2024-07-08 42.41 42.41 42.41 42.41 0.0M
2024-07-05 42.53 42.53 42.53 42.53 0.0M
2024-07-03 42.28 42.28 42.28 42.28 0.0M
2024-07-02 41.80 42.15 41.80 42.15 0.0M
2024-07-01 42.09 42.09 42.04 42.04 0.0M
2024-06-28 42.16 42.16 42.16 42.16 0.0M
2024-06-26 42.20 42.25 42.20 42.25 0.0M
2024-06-25 42.37 42.37 42.37 42.37 0.0M
2024-06-24 42.20 42.33 42.20 42.33 0.0M
2024-06-21 42.50 42.50 42.50 42.50 0.0M
2024-06-20 42.66 42.68 42.34 42.34 0.0M
2024-06-18 42.69 42.69 42.69 42.69 0.0M
2024-06-17 42.23 42.60 42.23 42.60 0.0M
2024-06-14 42.31 42.31 42.31 42.31 0.0M
2024-06-13 42.18 42.34 42.16 42.34 0.0M
2024-06-12 42.54 42.54 42.54 42.54 0.0M
2024-06-11 42.08 42.08 42.08 42.08 0.0M
2024-06-10 41.81 42.08 41.81 42.08 0.0M
2024-06-07 42.07 42.07 42.07 42.07 0.0M
2024-06-06 42.10 42.30 42.10 42.30 0.0M
2024-06-05 42.14 42.14 42.14 42.14 0.0M
2024-06-04 41.37 41.59 41.37 41.59 0.0M
2024-06-03 41.33 41.50 41.33 41.50 0.0M
2024-05-31 41.44 41.44 41.38 41.38 0.0M
2024-05-30 41.25 41.34 41.17 41.34 0.0M
2024-05-29 41.53 41.53 41.53 41.53 0.0M
2024-05-28 41.83 41.83 41.83 41.83 0.0M
2024-05-24 41.69 41.91 41.69 41.91 0.0M
2024-05-23 41.89 41.89 41.40 41.56 0.0M
2024-05-22 41.98 41.98 41.98 41.98 0.0M
2024-05-21 42.21 42.21 42.08 42.08 0.0M
2024-05-20 42.01 42.19 42.01 42.19 0.0M
2024-05-17 42.02 42.03 42.02 42.03 0.0M
2024-05-16 42.00 42.19 41.89 41.97 0.0M
2024-05-15 41.56 41.98 41.56 41.96 0.0M
2024-05-14 41.22 41.40 41.14 41.40 0.0M
2024-05-13 41.04 41.04 41.04 41.04 0.0M
2024-05-10 40.96 40.96 40.95 40.95 0.0M
2024-05-09 40.98 40.98 40.98 40.98 0.0M
2024-05-08 40.57 40.68 40.57 40.68 0.0M
2024-05-07 40.94 40.94 40.94 40.94 0.0M
2024-05-06 40.50 40.76 40.50 40.76 0.0M
2024-05-03 40.30 40.34 40.30 40.34 0.0M
2024-05-02 40.01 40.01 40.01 40.01 0.0M
2024-05-01 40.07 40.07 39.52 39.52 0.0M
2024-04-30 39.83 39.83 39.55 39.55 0.0M
2024-04-29 40.00 40.09 40.00 40.09 0.0M
2024-04-26 39.97 39.97 39.97 39.97 0.0M
2024-04-25 39.50 39.55 39.50 39.55 0.0M
2024-04-24 39.87 39.87 39.87 39.87 0.0M
2024-04-23 39.90 39.90 39.90 39.90 0.0M
2024-04-22 39.21 39.21 39.21 39.21 0.0M
2024-04-19 38.76 38.76 38.76 38.76 0.0M
2024-04-18 39.19 39.25 39.18 39.18 0.0M
2024-04-17 39.58 39.58 39.25 39.25 0.0M
2024-04-16 39.54 39.54 39.54 39.54 0.0M
2024-04-15 40.50 40.50 39.65 39.65 0.0M
2024-04-12 40.26 40.26 40.13 40.26 0.0M
2024-04-11 41.19 41.19 41.19 41.19 0.0M
2024-04-10 40.98 40.98 40.98 40.98 0.0M
2024-04-09 41.20 41.20 41.20 41.20 0.0M
2024-04-08 41.08 41.08 41.07 41.07 0.0M
2024-04-05 41.05 41.05 41.05 41.05 0.0M
2024-04-04 41.43 41.43 40.71 40.71 0.0M
2024-04-03 41.18 41.18 41.18 41.18 0.0M
2024-04-02 41.10 41.10 41.10 41.10 0.0M
2024-04-01 41.31 41.39 41.31 41.39 0.0M
2024-03-28 41.50 41.60 41.50 41.57 0.0M
2024-03-27 41.41 41.41 41.41 41.41 0.0M
2024-03-26 41.18 41.27 41.15 41.16 0.0M
2024-03-25 41.07 41.10 41.07 41.10 0.0M
2024-03-22 41.13 41.13 41.13 41.13 0.0M
2024-03-21 41.32 41.40 41.29 41.29 0.0M
2024-03-20 40.70 41.21 40.68 41.21 0.0M
2024-03-19 40.80 40.80 40.80 40.80 0.0M
2024-03-18 40.70 40.78 40.67 40.67 0.0M
2024-03-15 40.54 40.54 40.54 40.54 0.0M
2024-03-14 40.86 40.86 40.86 40.86 0.0M
2024-03-13 41.28 41.28 41.23 41.23 0.0M
2024-03-12 40.85 41.24 40.85 41.24 0.0M
2024-03-11 40.78 40.93 40.78 40.81 0.0M
2024-03-08 40.87 40.87 40.87 40.87 0.0M
2024-03-07 41.08 41.08 41.08 41.08 0.0M
2024-03-06 40.56 40.56 40.56 40.56 0.0M
2024-03-05 40.05 40.05 40.05 40.05 0.0M
2024-03-04 40.63 40.63 40.63 40.63 0.0M
2024-03-01 40.36 40.64 40.36 40.64 0.0M
2024-02-29 39.99 40.17 39.99 40.17 0.0M
2024-02-28 40.00 40.10 39.99 39.99 0.0M
2024-02-27 40.23 40.23 40.23 40.23 0.0M
2024-02-26 40.10 40.10 40.10 40.10 0.0M
2024-02-23 40.11 40.11 40.11 40.11 0.0M
2024-02-22 39.83 40.11 39.83 40.11 0.0M
2024-02-21 39.23 39.23 39.23 39.23 0.0M
2024-02-20 39.39 39.39 39.39 39.39 0.0M
2024-02-16 39.99 40.00 39.76 39.76 0.0M
2024-02-15 40.10 40.10 40.10 40.10 0.0M
2024-02-14 39.57 39.94 39.57 39.94 0.0M
2024-02-13 39.28 39.28 39.28 39.28 0.0M
2024-02-12 40.00 40.00 40.00 40.00 0.0M
2024-02-09 39.84 39.84 39.84 39.84 0.0M
2024-02-08 39.53 39.65 39.53 39.65 0.0M
2024-02-07 39.38 39.58 39.38 39.58 0.0M
2024-02-06 39.45 39.45 39.45 39.45 0.0M
2024-02-05 39.10 39.15 39.10 39.15 0.0M
2024-02-02 39.31 39.31 39.31 39.31 0.0M
2024-02-01 39.05 39.05 39.05 39.05 0.0M
2024-01-31 38.47 38.47 38.47 38.47 0.0M
2024-01-30 38.95 38.95 38.80 38.81 0.0M
2024-01-29 39.10 39.10 39.10 39.10 0.0M
2024-01-26 38.74 38.74 38.74 38.74 0.0M
2024-01-25 38.68 38.68 38.68 38.68 0.0M
2024-01-24 38.69 38.69 38.34 38.35 0.0M
2024-01-23 38.38 38.38 38.38 38.38 0.0M
2024-01-22 38.24 38.24 38.15 38.16 0.0M
2024-01-19 38.11 38.11 38.11 38.11 0.0M
2024-01-18 37.43 37.66 37.43 37.66 0.0M
2024-01-17 37.26 37.36 37.10 37.36 0.0M
2024-01-16 37.90 37.90 37.54 37.65 0.0M
2024-01-12 37.96 38.03 37.96 38.03 0.0M
2024-01-11 38.10 38.10 38.10 38.10 0.0M
2024-01-10 37.86 38.08 37.86 38.08 0.0M
2024-01-09 38.00 38.00 37.86 37.86 0.0M
2024-01-08 37.78 37.90 37.78 37.90 0.0M
2024-01-05 37.27 37.27 37.27 37.27 0.0M
2024-01-04 37.53 37.53 37.28 37.33 0.0M
2024-01-03 37.37 37.37 37.37 37.37 0.0M
2024-01-02 37.75 37.75 37.75 37.75 0.0M