ProShares MSCI Transformational Changes ETF (ANEW)

ANEW
🏛️ 미국 →
51.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 51.17 51.17 51.17 51.17 0.0M
2025-09-25 51.03 51.03 51.03 51.03 0.0M
2025-09-24 51.54 51.54 51.54 51.54 0.0M
2025-09-23 51.74 51.74 51.74 51.74 0.0M
2025-09-22 52.12 52.12 52.12 52.12 0.0M
2025-09-19 52.09 52.09 52.09 52.09 0.0M
2025-09-18 52.07 52.22 52.07 52.08 0.0M
2025-09-17 51.75 51.75 51.75 51.75 0.0M
2025-09-16 51.71 51.71 51.71 51.71 0.0M
2025-09-15 51.57 51.57 51.57 51.57 0.0M
2025-09-12 51.66 51.66 51.66 51.66 0.0M
2025-09-11 51.89 51.89 51.89 51.89 0.0M
2025-09-10 51.29 51.29 51.29 51.29 0.0M
2025-09-09 51.52 51.52 51.52 51.52 0.0M
2025-09-08 51.35 51.50 51.35 51.50 0.0M
2025-09-05 51.01 51.01 51.01 51.01 0.0M
2025-09-04 50.40 50.40 50.40 50.40 0.0M
2025-09-03 50.42 50.49 50.42 50.49 0.0M
2025-09-02 50.11 50.44 50.11 50.41 0.0M
2025-08-29 50.80 50.80 50.80 50.80 0.0M
2025-08-28 51.08 51.08 51.08 51.08 0.0M
2025-08-27 50.96 50.96 50.96 50.96 0.0M
2025-08-26 51.00 51.00 51.00 51.00 0.0M
2025-08-25 50.92 50.92 50.92 50.92 0.0M
2025-08-22 51.21 51.30 51.21 51.26 0.0M
2025-08-21 50.42 50.51 50.41 50.44 0.0M
2025-08-20 50.22 50.64 50.05 50.64 0.0M
2025-08-19 50.79 50.79 50.54 50.54 0.0M
2025-08-18 50.86 50.86 50.86 50.86 0.0M
2025-08-15 50.77 50.77 50.77 50.77 0.0M
2025-08-14 50.66 50.66 50.66 50.66 0.0M
2025-08-13 50.79 50.90 50.79 50.90 0.0M
2025-08-12 50.41 50.41 50.41 50.41 0.0M
2025-08-11 49.84 49.84 49.84 49.84 0.0M
2025-08-08 50.04 50.04 50.04 50.04 0.0M
2025-08-07 50.45 50.45 49.70 49.92 0.0M
2025-08-06 50.04 50.04 50.04 50.04 0.0M
2025-08-05 50.01 50.06 50.01 50.06 0.0M
2025-08-04 50.25 50.25 50.25 50.25 0.0M
2025-08-01 49.22 49.40 49.22 49.40 0.0M
2025-07-31 50.65 50.65 50.14 50.20 0.0M
2025-07-30 50.36 50.36 50.36 50.36 0.0M
2025-07-29 50.75 50.75 50.75 50.75 0.0M
2025-07-28 51.04 51.04 50.86 50.86 0.0M
2025-07-25 51.16 51.16 51.16 51.16 0.0M
2025-07-24 51.12 51.12 51.00 51.00 0.0M
2025-07-23 51.13 51.13 51.13 51.13 0.0M
2025-07-22 50.56 50.56 50.56 50.56 0.0M
2025-07-21 50.52 50.52 50.28 50.28 0.0M
2025-07-18 50.24 50.24 50.24 50.24 0.0M
2025-07-17 50.15 50.21 50.15 50.21 0.0M
2025-07-16 49.60 49.99 49.60 49.99 0.0M
2025-07-15 49.89 49.89 49.80 49.80 0.0M
2025-07-14 49.95 49.95 49.95 49.95 0.0M
2025-07-11 49.86 49.86 49.83 49.83 0.0M
2025-07-10 50.32 50.32 50.32 50.32 0.0M
2025-07-09 50.41 50.41 50.41 50.41 0.0M
2025-07-08 50.08 50.25 50.00 50.15 0.0M
2025-07-07 49.99 49.99 49.99 49.99 0.0M
2025-07-03 50.39 50.43 50.39 50.43 0.0M
2025-07-02 50.18 50.18 50.18 50.18 0.0M
2025-07-01 49.98 50.07 49.98 50.07 0.0M
2025-06-30 50.11 50.19 49.99 50.19 0.0M
2025-06-27 50.00 50.00 49.85 49.85 0.0M
2025-06-26 49.58 49.74 49.58 49.74 0.0M
2025-06-25 48.61 49.21 48.48 49.21 0.0M
2025-06-24 49.42 49.42 49.42 49.42 0.0M
2025-06-23 48.48 48.62 48.48 48.62 0.0M
2025-06-20 48.54 48.54 48.36 48.36 0.0M
2025-06-18 48.99 48.99 48.74 48.74 0.0M
2025-06-17 49.02 49.02 48.71 48.71 0.0M
2025-06-16 49.28 49.28 49.28 49.28 0.0M
2025-06-13 49.11 49.11 48.65 48.69 0.0M
2025-06-12 49.33 49.33 49.24 49.24 0.0M
2025-06-11 49.78 49.78 49.24 49.24 0.0M
2025-06-10 49.24 49.34 49.24 49.34 0.0M
2025-06-09 49.28 49.34 49.28 49.31 0.0M
2025-06-06 49.19 49.19 49.19 49.19 0.0M
2025-06-05 49.07 49.07 48.87 48.87 0.0M
2025-06-04 48.91 48.97 48.91 48.97 0.0M
2025-06-03 48.35 48.56 48.35 48.54 0.0M
2025-06-02 48.37 48.37 48.37 48.37 0.0M
2025-05-30 48.05 48.05 48.05 48.05 0.0M
2025-05-29 47.98 47.98 47.98 47.98 0.0M
2025-05-28 47.96 47.96 47.96 47.96 0.0M
2025-05-27 48.23 48.23 48.23 48.23 0.0M
2025-05-23 47.53 47.53 47.53 47.53 0.0M
2025-05-22 47.65 47.65 47.65 47.65 0.0M
2025-05-21 47.68 47.68 47.68 47.68 0.0M
2025-05-20 48.43 48.43 48.43 48.43 0.0M
2025-05-19 48.43 48.43 48.43 48.43 0.0M
2025-05-16 48.41 48.41 48.41 48.41 0.0M
2025-05-15 47.85 47.85 47.85 47.85 0.0M
2025-05-14 47.78 47.78 47.78 47.78 0.0M
2025-05-13 47.69 48.01 47.69 47.99 0.0M
2025-05-12 47.50 47.57 47.50 47.57 0.0M
2025-05-09 46.41 46.41 46.41 46.41 0.0M
2025-05-08 46.53 46.53 46.53 46.53 0.0M
2025-05-07 46.10 46.24 46.10 46.24 0.0M
2025-05-06 46.36 46.36 46.36 46.36 0.0M
2025-05-05 46.70 46.70 46.70 46.70 0.0M
2025-05-02 46.76 46.76 46.76 46.76 0.0M
2025-05-01 45.81 45.81 45.81 45.81 0.0M
2025-04-30 45.83 45.83 45.83 45.83 0.0M
2025-04-29 45.71 45.71 45.71 45.71 0.0M
2025-04-28 45.29 45.29 45.29 45.29 0.0M
2025-04-25 44.95 45.14 44.95 45.14 0.0M
2025-04-24 44.83 44.83 44.83 44.83 0.0M
2025-04-23 44.39 44.39 43.88 43.88 0.0M
2025-04-22 43.14 43.14 43.14 43.14 0.0M
2025-04-17 42.93 42.93 42.85 42.85 0.0M
2025-04-16 42.79 42.79 42.58 42.58 0.0M
2025-04-15 43.46 43.46 43.25 43.25 0.0M
2025-04-14 43.62 43.62 43.42 43.42 0.0M
2025-04-11 42.03 42.92 42.03 42.92 0.0M
2025-04-10 42.44 42.44 41.63 42.07 0.0M
2025-04-09 37.49 43.19 37.49 43.19 0.0M
2025-04-08 39.72 39.72 39.46 39.46 0.0M
2025-04-07 40.23 40.66 40.23 40.66 0.0M
2025-04-04 41.86 41.89 41.00 41.02 0.0M
2025-04-03 43.74 43.95 43.53 43.53 0.0M
2025-04-02 45.19 45.51 45.11 45.33 0.0M
2025-04-01 44.81 45.10 44.81 45.04 0.0M
2025-03-31 44.34 44.91 44.34 44.91 0.0M
2025-03-28 45.12 45.12 44.92 44.92 0.0M
2025-03-27 46.03 46.03 45.91 45.91 0.0M
2025-03-26 46.18 46.18 45.91 45.91 0.0M
2025-03-25 46.40 46.40 46.39 46.39 0.0M
2025-03-24 46.40 46.50 46.34 46.47 0.0M
2025-03-21 45.68 45.86 45.59 45.86 0.0M
2025-03-20 46.22 46.33 45.97 45.97 0.0M
2025-03-19 46.02 46.28 45.96 46.28 0.0M
2025-03-18 45.75 45.80 45.75 45.80 0.0M
2025-03-17 46.01 46.37 45.97 46.37 0.0M
2025-03-14 45.28 45.68 45.28 45.68 0.0M
2025-03-13 44.65 44.90 44.64 44.64 0.0M
2025-03-12 45.59 45.59 45.59 45.59 0.0M
2025-03-11 45.17 45.51 45.17 45.51 0.0M
2025-03-10 45.69 45.69 45.42 45.42 0.0M
2025-03-07 46.73 46.87 46.27 46.87 0.0M
2025-03-06 46.99 46.99 46.73 46.73 0.0M
2025-03-05 47.00 47.52 46.77 47.52 0.0M
2025-03-04 46.64 46.64 46.64 46.64 0.0M
2025-03-03 47.61 47.61 46.75 46.75 0.0M
2025-02-28 47.14 47.54 47.02 47.54 0.0M
2025-02-27 47.81 47.82 47.26 47.26 0.0M
2025-02-26 48.33 48.33 47.96 48.03 0.0M
2025-02-25 47.74 47.74 47.74 47.74 0.0M
2025-02-24 48.12 48.12 48.09 48.09 0.0M
2025-02-21 49.11 49.11 48.54 48.54 0.0M
2025-02-20 49.36 49.36 49.36 49.36 0.0M
2025-02-19 49.31 49.49 49.23 49.49 0.0M
2025-02-18 49.29 49.40 49.29 49.40 0.0M
2025-02-14 49.22 49.26 49.19 49.25 0.0M
2025-02-13 48.95 48.95 48.95 48.95 0.0M
2025-02-12 47.95 48.51 47.95 48.51 0.0M
2025-02-11 48.24 48.29 48.24 48.29 0.0M
2025-02-10 48.37 48.44 48.23 48.44 0.0M
2025-02-07 48.42 48.42 48.07 48.07 0.0M
2025-02-06 48.05 48.19 48.05 48.19 0.0M
2025-02-05 48.07 48.34 48.07 48.34 0.0M
2025-02-04 48.11 48.23 48.11 48.23 0.0M
2025-02-03 47.64 47.88 47.64 47.88 0.0M
2025-01-31 48.13 48.13 48.02 48.02 0.0M
2025-01-30 48.18 48.34 48.18 48.34 0.0M
2025-01-29 47.75 47.83 47.74 47.82 0.0M
2025-01-28 47.91 47.91 47.91 47.91 0.0M
2025-01-27 47.13 47.42 47.13 47.42 0.0M
2025-01-24 47.73 47.73 47.54 47.69 0.0M
2025-01-23 46.91 47.59 46.91 47.59 0.0M
2025-01-22 47.28 47.28 47.16 47.16 0.0M
2025-01-21 46.70 46.93 46.70 46.93 0.0M
2025-01-17 46.24 46.24 46.23 46.23 0.0M
2025-01-16 45.77 45.94 45.77 45.94 0.0M
2025-01-15 45.57 45.65 45.57 45.65 0.0M
2025-01-14 45.00 45.00 45.00 45.00 0.0M
2025-01-13 44.66 45.00 44.66 45.00 0.0M
2025-01-10 44.92 44.92 44.92 44.92 0.0M
2025-01-08 45.29 45.60 45.29 45.54 0.0M
2025-01-07 45.58 45.58 45.58 45.58 0.0M
2025-01-06 46.01 46.01 45.97 45.97 0.0M
2025-01-03 45.40 45.67 45.40 45.67 0.0M
2025-01-02 45.05 45.06 45.04 45.04 0.0M