ProShares MSCI Transformational Changes ETF (ANEW)

ANEW
🏛️ 美国 →
51.17
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 45.29 45.29 45.05 45.05 0.0M
2021-12-30 45.11 45.52 45.11 45.28 0.0M
2021-12-29 44.85 45.06 44.85 45.06 0.0M
2021-12-28 45.46 45.46 45.11 45.11 0.0M
2021-12-27 45.22 45.41 45.22 45.41 0.0M
2021-12-23 44.95 45.12 44.95 45.12 0.0M
2021-12-22 44.79 44.86 44.79 44.86 0.0M
2021-12-21 43.84 44.67 43.84 44.67 0.0M
2021-12-20 44.05 44.05 43.69 43.75 0.0M
2021-12-17 44.06 44.58 43.73 44.34 0.0M
2021-12-16 44.99 44.99 44.19 44.38 0.0M
2021-12-15 44.06 44.78 43.81 44.78 0.0M
2021-12-14 44.36 44.41 44.11 44.28 0.0M
2021-12-13 45.09 45.13 44.78 44.81 0.0M
2021-12-10 45.33 45.33 45.02 45.14 0.0M
2021-12-09 45.53 45.66 45.15 45.15 0.0M
2021-12-08 45.36 45.74 45.29 45.72 0.0M
2021-12-07 44.79 45.34 44.79 45.34 0.0M
2021-12-06 43.55 43.97 43.36 43.97 0.0M
2021-12-03 43.94 43.94 43.31 43.69 0.0M
2021-12-02 44.06 44.60 44.06 44.46 0.0M
2021-12-01 45.37 45.49 44.19 44.19 0.0M
2021-11-30 45.90 45.93 45.08 45.18 0.0M
2021-11-29 45.89 46.18 45.79 45.99 0.0M
2021-11-26 45.75 45.75 45.61 45.61 0.0M
2021-11-24 45.80 46.23 45.71 46.23 0.0M
2021-11-23 46.20 46.20 45.64 46.02 0.0M
2021-11-22 47.25 47.25 46.51 46.51 0.0M
2021-11-19 47.38 47.38 47.10 47.14 0.0M
2021-11-18 47.20 47.20 47.17 47.17 0.0M
2021-11-17 47.50 47.50 47.21 47.24 0.0M
2021-11-16 47.48 47.50 47.46 47.46 0.0M
2021-11-15 47.50 47.51 47.19 47.20 0.0M
2021-11-12 46.91 47.34 46.82 47.31 0.0M
2021-11-11 46.82 46.98 46.82 46.83 0.0M
2021-11-10 47.18 47.32 46.61 46.73 0.0M
2021-11-09 47.08 47.25 47.08 47.25 0.0M
2021-11-08 47.18 47.24 47.16 47.24 0.0M
2021-11-05 47.14 47.14 46.72 46.92 0.0M
2021-11-04 47.17 47.36 47.11 47.21 0.0M
2021-11-03 46.71 47.11 46.71 47.11 0.0M
2021-11-02 46.57 46.70 46.57 46.70 0.0M
2021-11-01 46.52 46.69 46.41 46.64 0.0M
2021-10-29 45.90 46.24 45.89 46.24 0.0M
2021-10-28 46.07 46.24 46.07 46.20 0.0M
2021-10-27 46.39 46.39 46.09 46.09 0.0M
2021-10-26 46.58 46.70 46.47 46.48 0.0M
2021-10-25 46.24 46.61 46.23 46.59 0.0M
2021-10-22 46.51 46.52 46.27 46.34 0.0M
2021-10-21 46.41 46.57 46.41 46.57 0.0M
2021-10-20 46.49 46.49 46.42 46.42 0.0M
2021-10-19 46.31 46.46 46.31 46.46 0.0M
2021-10-18 45.53 45.97 45.53 45.96 0.0M
2021-10-15 45.84 45.84 45.78 45.81 0.0M
2021-10-14 45.47 45.59 45.47 45.58 0.0M
2021-10-13 44.87 45.02 44.82 45.00 0.0M
2021-10-12 44.74 44.74 44.55 44.57 0.0M
2021-10-11 45.00 45.09 44.67 44.67 0.0M
2021-10-08 45.01 45.01 44.86 44.86 0.0M
2021-10-07 44.79 45.34 44.79 45.03 0.0M
2021-10-06 44.08 44.36 43.89 44.36 0.0M
2021-10-05 44.28 44.51 44.28 44.37 0.0M
2021-10-04 44.25 44.25 43.77 43.91 0.0M
2021-10-01 44.50 44.94 44.41 44.89 0.0M
2021-09-30 45.02 45.06 44.67 44.67 0.0M
2021-09-29 44.80 44.84 44.74 44.74 0.0M
2021-09-28 45.50 45.50 44.90 44.90 0.0M
2021-09-27 45.96 46.13 45.96 46.08 0.0M
2021-09-24 46.48 46.50 46.36 46.50 0.0M
2021-09-23 46.63 46.79 46.63 46.78 0.0M
2021-09-22 46.00 46.24 46.00 46.24 0.0M
2021-09-21 46.00 46.00 45.80 45.90 0.0M
2021-09-20 45.97 45.97 45.48 45.67 0.0M
2021-09-17 46.57 46.64 46.43 46.64 0.0M
2021-09-16 46.68 46.96 46.68 46.88 0.0M
2021-09-15 46.57 46.91 46.57 46.91 0.0M
2021-09-14 46.93 46.98 46.73 46.73 0.0M
2021-09-13 46.87 46.92 46.77 46.92 0.0M
2021-09-10 47.53 47.53 47.35 47.35 0.0M
2021-09-09 47.93 47.93 47.71 47.71 0.0M
2021-09-08 47.96 48.00 47.72 47.96 0.0M
2021-09-07 48.20 48.25 48.13 48.22 0.0M
2021-09-03 48.01 48.13 48.01 48.13 0.0M
2021-09-02 48.00 48.00 48.00 48.00 0.0M
2021-09-01 47.75 48.09 47.75 47.96 0.0M
2021-08-31 47.65 47.65 47.49 47.55 0.0M
2021-08-30 47.35 47.50 47.35 47.41 0.0M
2021-08-27 47.22 47.22 47.17 47.19 0.0M
2021-08-26 46.91 47.03 46.86 46.86 0.0M
2021-08-25 46.98 47.11 46.98 47.07 0.0M
2021-08-24 46.98 47.00 46.94 46.99 0.0M
2021-08-23 45.94 46.45 45.94 46.45 0.0M
2021-08-20 45.70 45.84 45.69 45.79 0.0M
2021-08-19 45.11 45.68 45.11 45.50 0.0M
2021-08-18 46.01 46.01 45.65 45.65 0.0M
2021-08-17 45.89 45.95 45.80 45.95 0.0M
2021-08-16 46.11 46.19 45.81 46.19 0.0M
2021-08-13 46.39 46.43 46.32 46.35 0.0M
2021-08-12 46.28 46.32 46.28 46.32 0.0M
2021-08-11 46.64 46.64 46.12 46.29 0.0M
2021-08-10 46.75 46.75 46.40 46.40 0.0M
2021-08-09 46.51 46.54 46.51 46.54 0.0M
2021-08-06 46.23 46.23 46.22 46.23 0.0M
2021-08-05 46.42 46.48 46.41 46.48 0.0M
2021-08-04 46.25 46.37 46.20 46.30 0.0M
2021-08-03 45.90 46.05 45.66 46.05 0.0M
2021-08-02 46.13 46.24 45.92 45.92 0.0M
2021-07-30 45.96 46.11 45.96 45.98 0.0M
2021-07-29 46.38 46.38 46.34 46.34 0.0M
2021-07-28 45.85 46.29 45.85 46.29 0.0M
2021-07-27 45.80 45.85 45.50 45.62 0.0M
2021-07-26 46.39 46.39 46.17 46.17 0.0M
2021-07-23 46.39 46.63 46.39 46.63 0.0M
2021-07-22 46.26 46.34 46.26 46.34 0.0M
2021-07-21 45.94 46.14 45.93 46.14 0.0M
2021-07-20 45.59 45.92 45.59 45.92 0.0M
2021-07-19 45.19 45.40 45.17 45.32 0.0M
2021-07-16 45.74 45.80 45.70 45.70 0.0M
2021-07-15 45.78 46.02 45.70 45.77 0.0M
2021-07-14 46.33 46.33 46.00 46.04 0.0M
2021-07-13 46.14 46.52 46.14 46.21 0.0M
2021-07-12 46.24 46.29 46.24 46.28 0.0M
2021-07-09 45.92 46.22 45.92 46.22 0.0M
2021-07-08 45.41 45.87 45.41 45.80 0.0M
2021-07-07 46.53 46.53 46.16 46.30 0.0M
2021-07-06 46.30 46.37 46.18 46.37 0.0M
2021-07-02 46.27 46.50 46.26 46.50 0.0M
2021-07-01 46.25 46.26 46.22 46.23 0.0M
2021-06-30 46.17 46.20 46.17 46.19 0.0M
2021-06-29 46.19 46.44 46.17 46.44 0.0M
2021-06-28 46.00 46.17 46.00 46.17 0.0M
2021-06-25 45.84 45.84 45.75 45.82 0.0M
2021-06-24 45.52 45.74 45.52 45.67 0.0M
2021-06-23 45.43 45.49 45.32 45.32 0.0M
2021-06-22 44.80 45.26 44.80 45.26 0.0M
2021-06-21 44.93 45.00 44.89 44.98 0.0M
2021-06-18 44.84 44.84 44.72 44.72 0.0M
2021-06-17 44.57 44.94 44.57 44.94 0.0M
2021-06-16 44.79 44.81 44.40 44.55 0.0M
2021-06-15 45.15 45.15 44.81 44.81 0.0M
2021-06-14 44.64 45.09 44.64 45.09 0.0M
2021-06-11 44.80 44.91 44.73 44.87 0.0M
2021-06-10 44.59 44.79 44.46 44.79 0.0M
2021-06-09 44.53 44.53 44.38 44.41 0.0M
2021-06-08 44.43 44.43 44.16 44.34 0.0M
2021-06-07 44.10 44.34 44.09 44.27 0.0M
2021-06-04 44.04 44.09 44.04 44.08 0.0M
2021-06-03 43.51 43.67 43.51 43.57 0.0M
2021-06-02 43.73 43.92 43.73 43.92 0.0M
2021-06-01 44.10 44.18 43.81 43.89 0.0M
2021-05-28 43.91 43.94 43.75 43.75 0.0M
2021-05-27 43.68 43.77 43.60 43.61 0.0M
2021-05-26 43.64 43.67 43.61 43.67 0.0M
2021-05-25 43.60 43.71 43.57 43.57 0.0M
2021-05-24 43.49 43.49 43.44 43.44 0.0M
2021-05-21 43.21 43.21 43.00 43.00 0.0M
2021-05-20 43.07 43.18 43.07 43.14 0.0M
2021-05-19 42.06 42.39 42.06 42.39 0.0M
2021-05-18 42.57 42.83 42.49 42.49 0.0M
2021-05-17 42.49 42.49 42.28 42.42 0.0M
2021-05-14 42.32 42.50 42.32 42.50 0.0M
2021-05-13 42.04 42.11 41.66 41.78 0.0M
2021-05-12 42.14 42.36 41.68 41.68 0.0M
2021-05-11 42.27 42.68 42.13 42.60 0.0M
2021-05-10 43.16 43.16 42.71 42.74 0.0M
2021-05-07 43.79 43.94 43.67 43.73 0.0M
2021-05-06 43.15 43.40 42.91 43.40 0.0M
2021-05-05 43.61 43.76 43.38 43.40 0.0M
2021-05-04 43.98 43.98 43.18 43.50 0.0M
2021-05-03 44.60 44.77 44.28 44.29 0.0M
2021-04-30 44.69 44.93 44.58 44.58 0.0M
2021-04-29 45.41 45.43 44.69 45.09 0.0M
2021-04-28 45.34 45.34 45.28 45.32 0.0M
2021-04-27 45.22 45.36 45.20 45.36 0.0M
2021-04-26 45.02 45.33 44.86 45.25 0.0M
2021-04-23 44.74 45.16 44.74 45.07 0.0M
2021-04-22 44.62 44.93 44.46 44.52 0.0M
2021-04-21 44.17 44.67 43.97 44.67 0.0M
2021-04-20 44.60 44.63 44.07 44.21 0.0M
2021-04-19 44.73 44.73 44.44 44.54 0.0M
2021-04-16 44.81 44.98 44.75 44.97 0.0M
2021-04-15 44.83 44.96 44.79 44.89 0.0M
2021-04-14 44.64 44.64 44.37 44.41 0.0M
2021-04-13 44.40 44.60 44.31 44.60 0.0M
2021-04-12 43.96 44.09 43.89 44.06 0.0M
2021-04-09 44.10 44.27 43.99 44.27 0.0M
2021-04-08 44.06 44.19 44.01 44.11 0.0M
2021-04-07 43.76 43.77 43.59 43.62 0.0M
2021-04-06 43.72 44.18 43.72 43.88 0.0M
2021-04-05 43.68 43.85 43.54 43.83 0.0M
2021-04-01 43.21 43.34 43.19 43.28 0.0M
2021-03-31 42.27 42.72 42.27 42.53 0.0M
2021-03-30 42.02 42.09 41.82 41.97 0.0M
2021-03-29 42.04 42.23 41.87 42.13 0.0M
2021-03-26 41.75 42.20 41.69 42.20 0.0M
2021-03-25 41.26 41.55 41.12 41.53 0.0M
2021-03-24 42.18 42.22 41.61 41.61 0.0M
2021-03-23 42.78 42.83 42.40 42.43 0.0M
2021-03-22 42.44 43.07 42.44 42.87 0.0M
2021-03-19 42.18 42.44 42.18 42.44 0.0M
2021-03-18 42.63 42.77 42.19 42.19 0.0M
2021-03-17 42.81 43.31 42.61 43.16 0.0M
2021-03-16 43.34 43.54 43.03 43.18 0.0M
2021-03-15 42.75 43.07 42.67 43.05 0.0M
2021-03-12 42.69 42.74 42.35 42.74 0.0M
2021-03-11 42.69 43.12 42.62 43.10 0.0M
2021-03-10 42.36 42.36 41.93 41.93 0.0M
2021-03-09 41.81 42.00 41.81 41.87 0.0M
2021-03-08 41.44 41.66 40.67 40.67 0.0M
2021-03-05 41.52 41.78 40.35 41.78 0.0M
2021-03-04 42.12 42.44 40.73 41.21 0.0M
2021-03-03 43.71 43.71 42.60 42.68 0.0M
2021-03-02 44.25 44.25 43.84 43.84 0.0M
2021-03-01 43.99 44.58 43.96 44.47 0.0M
2021-02-26 43.46 43.73 42.94 43.44 0.0M
2021-02-25 44.62 44.70 43.34 43.50 0.0M
2021-02-24 44.54 44.69 43.99 44.69 0.0M
2021-02-23 44.27 44.68 43.20 44.67 0.0M
2021-02-22 45.44 45.44 44.92 44.92 0.0M
2021-02-19 46.03 46.32 45.99 46.01 0.0M
2021-02-18 45.93 46.04 45.73 46.00 0.0M
2021-02-17 46.50 46.53 46.08 46.53 0.0M
2021-02-16 47.47 47.47 46.72 46.82 0.0M
2021-02-12 46.88 47.11 46.78 47.07 0.0M
2021-02-11 46.75 47.00 46.59 46.88 0.0M
2021-02-10 46.92 46.94 46.02 46.51 0.0M
2021-02-09 46.42 46.62 46.42 46.48 0.0M
2021-02-08 46.06 46.35 46.06 46.34 0.0M
2021-02-05 45.97 45.97 45.67 45.92 0.0M
2021-02-04 45.26 45.46 45.13 45.41 0.0M
2021-02-03 45.31 45.31 44.87 45.08 0.0M
2021-02-02 44.78 45.12 44.77 45.02 0.0M
2021-02-01 44.02 44.43 43.96 44.43 0.0M
2021-01-29 43.46 43.72 43.00 43.33 0.0M
2021-01-28 43.47 43.96 43.39 43.64 0.0M
2021-01-27 43.80 43.84 43.15 43.17 0.0M
2021-01-26 44.73 44.73 44.45 44.45 0.0M
2021-01-25 44.85 44.93 44.39 44.52 0.1M
2021-01-22 44.10 44.46 44.10 44.43 0.0M
2021-01-21 44.44 44.44 44.25 44.35 0.0M
2021-01-20 44.15 44.42 44.07 44.36 0.0M
2021-01-19 43.47 43.59 43.30 43.54 0.0M
2021-01-15 43.21 43.28 42.78 42.94 0.0M
2021-01-14 43.52 43.55 43.27 43.27 0.0M
2021-01-13 43.18 43.43 43.06 43.31 0.0M
2021-01-12 43.21 43.28 43.01 43.19 0.0M
2021-01-11 43.25 43.31 43.03 43.14 0.0M
2021-01-08 43.26 43.53 43.20 43.49 0.0M
2021-01-07 42.45 42.98 42.45 42.98 0.0M
2021-01-06 42.20 42.59 42.09 42.18 0.0M
2021-01-05 41.85 42.44 41.85 42.44 0.0M
2021-01-04 42.48 42.53 41.65 41.94 0.0M