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
2022-12-30 31.16 31.38 31.16 31.38 0.0M
2022-12-29 31.00 31.59 31.00 31.52 0.0M
2022-12-28 31.06 31.06 30.80 30.80 0.0M
2022-12-27 31.23 31.31 30.00 31.14 0.0M
2022-12-23 31.14 31.29 31.14 31.29 0.0M
2022-12-22 31.29 31.29 31.29 31.29 0.0M
2022-12-21 32.01 32.14 31.96 32.02 0.0M
2022-12-20 31.57 31.57 31.57 31.57 0.0M
2022-12-19 31.73 31.73 31.37 31.48 0.0M
2022-12-16 32.01 32.01 31.90 31.90 0.0M
2022-12-15 32.41 32.41 32.10 32.16 0.0M
2022-12-14 33.54 33.54 33.09 33.21 0.0M
2022-12-13 33.42 33.42 33.07 33.27 0.0M
2022-12-12 32.47 32.80 32.47 32.80 0.0M
2022-12-09 32.63 32.63 32.45 32.45 0.0M
2022-12-08 32.61 32.61 32.61 32.61 0.0M
2022-12-07 32.15 32.17 32.15 32.17 0.0M
2022-12-06 32.12 32.22 32.12 32.22 0.0M
2022-12-05 33.17 33.17 32.75 32.75 0.0M
2022-12-02 32.83 33.44 32.83 33.43 0.0M
2022-12-01 33.36 33.36 33.36 33.36 0.0M
2022-11-30 31.95 33.14 31.95 33.14 0.0M
2022-11-29 32.07 32.07 31.89 31.90 0.0M
2022-11-28 32.02 32.02 32.02 32.02 0.0M
2022-11-25 32.35 32.46 32.35 32.46 0.0M
2022-11-23 32.32 34.86 32.24 32.52 0.0M
2022-11-22 32.12 32.12 32.12 32.12 0.0M
2022-11-21 31.83 31.89 31.83 31.89 0.0M
2022-11-18 32.06 32.08 32.06 32.08 0.0M
2022-11-17 32.05 32.23 32.05 32.17 0.0M
2022-11-16 32.65 32.65 32.43 32.43 0.0M
2022-11-15 32.96 33.04 32.77 32.77 0.0M
2022-11-14 32.18 32.54 32.18 32.21 0.0M
2022-11-11 32.27 32.46 32.27 32.45 0.0M
2022-11-10 31.46 31.76 31.24 31.76 0.0M
2022-11-09 30.02 30.03 29.73 29.73 0.0M
2022-11-08 30.51 30.51 30.45 30.45 0.0M
2022-11-07 29.98 30.22 29.98 30.22 0.0M
2022-11-04 30.14 30.14 29.56 29.96 0.0M
2022-11-03 29.59 29.71 29.49 29.49 0.0M
2022-11-02 30.53 30.88 29.93 29.93 0.0M
2022-11-01 31.14 31.14 30.72 30.73 0.0M
2022-10-31 30.83 30.91 30.69 30.82 0.0M
2022-10-28 30.67 31.03 30.51 31.03 0.0M
2022-10-27 30.92 30.92 30.71 30.71 0.0M
2022-10-26 31.24 31.25 31.08 31.08 0.0M
2022-10-25 30.52 31.01 30.52 31.01 0.0M
2022-10-24 30.19 30.19 29.70 30.17 0.0M
2022-10-21 29.96 30.26 29.96 30.26 0.0M
2022-10-20 30.27 30.29 29.78 29.78 0.0M
2022-10-19 30.02 30.09 29.84 29.84 0.0M
2022-10-18 30.09 30.15 30.09 30.15 0.0M
2022-10-17 29.90 29.95 29.85 29.90 0.0M
2022-10-14 30.08 30.08 28.96 28.96 0.0M
2022-10-13 28.71 29.68 28.71 29.68 0.0M
2022-10-12 29.07 29.18 29.07 29.18 0.0M
2022-10-11 28.94 29.46 28.94 29.11 0.0M
2022-10-10 29.69 29.69 29.57 29.58 0.0M
2022-10-07 29.99 29.99 29.87 29.87 0.0M
2022-10-06 30.99 30.99 30.85 30.85 0.0M
2022-10-05 30.66 31.04 30.66 31.04 0.0M
2022-10-04 30.91 31.17 30.90 31.17 0.0M
2022-10-03 29.94 29.94 29.94 29.94 0.0M
2022-09-30 29.38 29.38 29.38 29.38 0.0M
2022-09-29 29.45 29.67 29.45 29.67 0.0M
2022-09-28 29.90 30.36 29.90 30.36 0.0M
2022-09-27 29.35 29.54 29.35 29.54 0.0M
2022-09-26 29.94 29.94 29.58 29.61 0.0M
2022-09-23 30.03 30.03 29.65 29.80 0.0M
2022-09-22 30.49 30.50 30.49 30.50 0.0M
2022-09-21 31.05 31.50 30.89 30.89 0.0M
2022-09-20 31.30 31.40 31.24 31.39 0.0M
2022-09-19 31.45 31.74 31.45 31.74 0.0M
2022-09-16 31.70 31.70 31.70 31.70 0.0M
2022-09-15 32.19 32.19 32.19 32.19 0.0M
2022-09-14 32.55 32.55 32.55 32.55 0.0M
2022-09-13 32.81 32.81 32.44 32.44 0.0M
2022-09-12 33.93 33.93 33.93 33.93 0.0M
2022-09-09 33.33 33.58 33.33 33.58 0.0M
2022-09-08 32.79 32.79 32.79 32.79 0.0M
2022-09-07 32.57 32.57 32.57 32.57 0.0M
2022-09-06 31.75 31.98 31.75 31.85 0.0M
2022-09-02 32.08 32.08 32.08 32.08 0.0M
2022-09-01 31.92 32.45 31.92 32.44 0.0M
2022-08-31 32.78 32.78 32.71 32.71 0.0M
2022-08-30 32.77 32.77 32.77 32.77 0.0M
2022-08-29 33.39 33.39 33.18 33.18 0.0M
2022-08-26 34.53 34.53 33.46 33.46 0.0M
2022-08-25 34.60 34.69 34.60 34.69 0.0M
2022-08-24 34.18 34.18 34.08 34.08 0.0M
2022-08-23 33.85 33.90 33.84 33.88 0.0M
2022-08-22 34.28 34.34 33.88 33.88 0.0M
2022-08-19 34.79 34.80 34.74 34.80 0.0M
2022-08-18 35.31 35.37 35.31 35.37 0.0M
2022-08-17 35.29 35.38 35.29 35.38 0.0M
2022-08-16 35.52 35.92 35.51 35.92 0.0M
2022-08-15 35.77 35.98 35.77 35.97 0.0M
2022-08-12 35.45 35.84 35.45 35.84 0.0M
2022-08-11 35.68 35.68 35.35 35.35 0.0M
2022-08-10 35.37 35.45 35.37 35.45 0.0M
2022-08-09 34.37 34.40 34.37 34.40 0.0M
2022-08-08 35.34 35.34 34.96 34.96 0.0M
2022-08-05 34.98 34.98 34.98 34.98 0.0M
2022-08-04 35.05 35.10 35.05 35.10 0.0M
2022-08-03 34.88 35.00 34.88 35.00 0.0M
2022-08-02 34.38 34.54 34.19 34.21 0.0M
2022-08-01 34.34 34.38 34.18 34.18 0.0M
2022-07-29 34.28 34.28 34.28 34.28 0.0M
2022-07-28 33.47 34.13 33.47 34.13 0.0M
2022-07-27 33.47 33.99 33.47 33.99 0.0M
2022-07-26 33.20 33.20 33.07 33.07 0.0M
2022-07-25 33.45 33.54 33.45 33.54 0.0M
2022-07-22 33.90 33.96 33.45 33.52 0.0M
2022-07-21 33.70 34.12 33.70 34.12 0.0M
2022-07-20 33.14 33.64 33.14 33.63 0.0M
2022-07-19 32.48 33.13 32.48 33.13 0.0M
2022-07-18 32.66 32.74 32.16 32.16 0.0M
2022-07-15 31.96 32.26 31.96 32.26 0.0M
2022-07-14 31.67 31.67 31.67 31.67 0.0M
2022-07-13 31.75 32.03 31.75 32.03 0.0M
2022-07-12 32.09 32.09 32.09 32.09 0.0M
2022-07-11 32.45 32.45 32.38 32.38 0.0M
2022-07-08 33.35 33.35 33.14 33.16 0.0M
2022-07-07 33.02 33.27 33.02 33.24 0.0M
2022-07-06 32.68 32.68 32.54 32.58 0.0M
2022-07-05 32.68 32.68 32.68 32.68 0.0M
2022-07-01 32.04 32.34 32.04 32.34 0.0M
2022-06-30 31.91 31.91 31.91 31.91 0.0M
2022-06-29 32.40 32.40 32.40 32.40 0.0M
2022-06-28 32.44 32.44 32.44 32.44 0.0M
2022-06-27 33.40 33.47 33.28 33.28 0.0M
2022-06-24 33.49 33.49 33.49 33.49 0.0M
2022-06-23 32.36 32.36 32.36 32.36 0.0M
2022-06-22 31.57 31.91 31.57 31.91 0.0M
2022-06-21 31.74 31.80 31.74 31.80 0.0M
2022-06-17 31.09 31.31 30.89 31.24 0.0M
2022-06-16 31.07 31.07 30.83 30.83 0.0M
2022-06-15 31.61 32.03 31.61 32.03 0.0M
2022-06-14 31.54 31.54 31.06 31.32 0.0M
2022-06-13 31.64 31.64 31.34 31.44 0.0M
2022-06-10 33.65 33.65 32.99 33.00 0.0M
2022-06-09 34.26 34.26 34.04 34.04 0.0M
2022-06-08 35.24 35.24 35.09 35.09 0.0M
2022-06-07 35.17 35.17 35.17 35.17 0.0M
2022-06-06 34.93 35.11 34.76 34.76 0.0M
2022-06-03 34.63 34.63 34.61 34.61 0.0M
2022-06-02 34.50 35.36 34.50 35.36 0.0M
2022-06-01 34.37 34.37 34.37 34.37 0.0M
2022-05-31 34.85 34.85 34.85 34.85 0.0M
2022-05-27 34.73 34.96 34.73 34.96 0.0M
2022-05-26 34.20 34.20 34.11 34.11 0.0M
2022-05-25 33.23 33.64 33.21 33.51 0.0M
2022-05-24 33.00 33.17 33.00 33.17 0.0M
2022-05-23 33.65 33.88 33.65 33.88 0.0M
2022-05-20 33.37 33.40 33.37 33.40 0.0M
2022-05-19 33.09 33.59 32.84 33.57 0.0M
2022-05-18 33.22 33.24 33.22 33.24 0.0M
2022-05-17 34.35 34.53 34.35 34.53 0.0M
2022-05-16 33.78 33.78 33.71 33.71 0.0M
2022-05-13 33.83 33.95 33.83 33.95 0.0M
2022-05-12 32.25 32.71 32.25 32.71 0.0M
2022-05-11 33.45 33.49 32.54 32.54 0.0M
2022-05-10 33.33 33.33 33.15 33.15 0.0M
2022-05-09 33.21 33.22 32.90 32.90 0.0M
2022-05-06 34.60 34.60 34.21 34.37 0.0M
2022-05-05 35.92 35.92 35.04 35.04 0.0M
2022-05-04 35.24 36.67 35.24 36.67 0.0M
2022-05-03 35.78 35.80 35.64 35.80 0.0M
2022-05-02 35.84 35.86 35.15 35.86 0.0M
2022-04-29 36.19 36.19 35.52 35.52 0.0M
2022-04-28 35.62 36.35 35.62 36.35 0.0M
2022-04-27 35.83 35.83 35.55 35.55 0.0M
2022-04-26 35.75 35.75 35.43 35.43 0.0M
2022-04-25 36.01 36.01 36.01 36.01 0.0M
2022-04-22 36.99 37.03 36.33 36.33 0.0M
2022-04-21 37.30 37.30 37.30 37.30 0.0M
2022-04-20 38.14 38.14 38.14 38.14 0.0M
2022-04-19 38.31 38.47 38.31 38.47 0.0M
2022-04-18 38.01 38.01 37.94 37.94 0.0M
2022-04-14 38.31 38.31 38.31 38.31 0.0M
2022-04-13 38.45 38.94 38.45 38.94 0.0M
2022-04-12 38.76 38.76 38.42 38.42 0.0M
2022-04-11 38.69 38.81 38.68 38.68 0.0M
2022-04-08 39.30 39.60 39.27 39.27 0.0M
2022-04-07 39.57 39.57 39.57 39.57 0.0M
2022-04-06 39.26 39.45 39.26 39.45 0.0M
2022-04-05 40.78 40.78 40.13 40.13 0.0M
2022-04-04 40.34 40.79 40.34 40.79 0.0M
2022-04-01 40.27 40.27 40.27 40.27 0.0M
2022-03-31 39.99 39.99 39.92 39.92 0.0M
2022-03-30 40.72 40.76 40.35 40.43 0.0M
2022-03-29 40.46 40.83 40.46 40.83 0.0M
2022-03-28 39.46 40.01 39.46 40.01 0.0M
2022-03-25 39.38 39.58 39.38 39.56 0.0M
2022-03-24 39.13 39.70 39.13 39.69 0.0M
2022-03-23 39.36 39.55 39.19 39.19 0.0M
2022-03-22 39.82 39.90 39.78 39.82 0.0M
2022-03-21 38.92 39.24 38.92 39.11 0.0M
2022-03-18 38.45 39.61 38.45 39.61 0.0M
2022-03-17 37.98 38.58 37.98 38.58 0.0M
2022-03-16 37.25 38.08 37.13 38.08 0.0M
2022-03-15 35.56 36.36 35.56 36.36 0.0M
2022-03-14 35.66 35.66 35.54 35.60 0.0M
2022-03-11 36.85 36.85 36.13 36.13 0.0M
2022-03-10 36.57 36.86 36.35 36.35 0.0M
2022-03-09 37.31 37.42 37.31 37.32 0.0M
2022-03-08 36.22 36.67 35.69 36.05 0.0M
2022-03-07 37.59 37.59 35.29 36.46 0.0M
2022-03-04 37.87 37.87 37.44 37.76 0.0M
2022-03-03 39.15 39.15 38.23 38.39 0.0M
2022-03-02 38.68 39.02 38.49 39.01 0.0M
2022-03-01 38.96 39.09 38.48 38.48 0.0M
2022-02-28 38.64 39.01 38.64 39.01 0.0M
2022-02-25 38.58 39.02 38.58 39.01 0.0M
2022-02-24 36.37 38.42 36.31 38.42 0.0M
2022-02-23 37.99 38.03 37.49 37.49 0.0M
2022-02-22 38.37 38.37 37.94 38.15 0.0M
2022-02-18 38.71 38.71 38.71 38.71 0.0M
2022-02-17 39.77 39.77 39.40 39.40 0.0M
2022-02-16 39.97 40.38 39.97 40.32 0.0M
2022-02-15 40.22 40.47 40.22 40.43 0.0M
2022-02-14 39.63 39.63 39.20 39.46 0.0M
2022-02-11 40.72 40.72 39.78 39.78 0.0M
2022-02-10 41.22 41.37 40.63 40.69 0.1M
2022-02-09 40.90 41.43 40.90 41.43 0.0M
2022-02-08 40.44 40.54 40.29 40.54 0.0M
2022-02-07 40.40 40.60 40.14 40.14 0.0M
2022-02-04 40.00 40.49 39.87 40.44 0.0M
2022-02-03 40.23 40.43 39.92 39.93 0.0M
2022-02-02 41.33 41.33 40.81 41.18 0.0M
2022-02-01 40.66 41.17 40.66 41.17 0.0M
2022-01-31 39.77 40.84 39.77 40.84 0.0M
2022-01-28 38.49 39.43 38.27 39.43 0.0M
2022-01-27 39.42 39.42 38.61 38.66 0.0M
2022-01-26 39.80 39.92 38.92 38.92 0.0M
2022-01-25 39.56 39.56 38.93 39.25 0.0M
2022-01-24 39.44 40.00 38.11 40.00 0.0M
2022-01-21 40.53 40.90 40.12 40.12 0.0M
2022-01-20 42.04 42.27 41.13 41.14 0.0M
2022-01-19 41.77 41.96 41.40 41.40 0.0M
2022-01-18 41.74 41.76 41.59 41.59 0.0M
2022-01-14 42.46 42.61 42.13 42.60 0.0M
2022-01-13 43.25 43.25 42.67 42.67 0.0M
2022-01-12 43.81 43.81 43.53 43.66 0.0M
2022-01-11 43.00 43.54 43.00 43.54 0.0M
2022-01-10 41.96 42.85 41.89 42.85 0.0M
2022-01-07 43.20 43.22 42.89 42.90 0.0M
2022-01-06 43.00 43.30 43.00 43.05 0.0M
2022-01-05 44.13 44.13 43.15 43.15 0.0M
2022-01-04 44.48 44.50 44.03 44.39 0.0M
2022-01-03 44.65 44.99 44.65 44.99 0.0M