NYSE Arca · ANEW · ETF
ProShares MSCI Transformational Changes ETF (ANEW) ETF price history
Every NYSE Arca trading session of ProShares MSCI Transformational Changes ETF from Oct 16, 2020 to Sep 28, 2026: 1,493 daily bars, adjusted for splits and dividends, with minute bars from Jul 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANEW adjusted close, 2020 to 2026
- $55.23
- All time high, 2026
- $55.23
- 52 week high, $44.17 low
- 1,493
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ANEW key facts
- ProShares MSCI Transformational Changes ETF (ANEW) closed at $54.36 on Sep 28, 2026 on NYSE Arca.
- ANEW's all time high close is $55.23, set on Sep 22, 2026; its all time low close is $27.87 on Oct 14, 2022.
- ANEW's 52 week range is $44.17 to $55.23.
- ANEW returned +6.7% over the year to Sep 28, 2026 and +25.9% over five years.
- Since Oct 16, 2020 ANEW returned +42%, +6.1% a year compounded.
- ANEW's deepest drawdown was -39.9% from Sep 7, 2021 to Oct 14, 2022.
- DataCedar holds 1,493 daily sessions of ANEW history from Oct 16, 2020 and minute bars from Jul 21, 2026, adjusted for splits and dividends, served by the API under a key.
ANEW price chart, 2020 to 2026
ANEW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +7.4% |
| 6 months | +22.4% |
| Year to date | +7.8% |
| 1 year | +6.7% |
| 3 years | +62.4% |
| 5 years | +25.9% |
| 10 years | n/a |
| Since Oct 16, 2020 | +41.9% |
| Compound annual growth, 5.9 years | +6.1% |
ANEW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $55.23 on Sep 22, 2026
- All time low close
- $27.87 on Oct 14, 2022
- 52 week high
- $55.23 on Sep 22, 2026
- 52 week low
- $44.17 on Mar 30, 2026
- Deepest drawdown
- -39.9% from Sep 7, 2021 to Oct 14, 2022, recovered Dec 3, 2024
- Best single session
- +9.5% on Apr 9, 2025
- Worst single session
- -5.8% on Apr 4, 2025
- Volatility, 1 year annualised
- 14.2%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2023, +23%
- Worst calendar year
- 2022, -30%
ANEW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 16, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $50.28 | $55.23 | $44.17 | $54.36 | +8.5% | 53.2K | 185 |
| 2025 | $44.68 | $52.66 | $37.19 | $50.09 | +12.0% | 118.4K | 250 |
| 2024 | $37.04 | $46.69 | $36.40 | $44.72 | +19.4% | 87.6K | 252 |
| 2023 | $30.73 | $37.70 | $30.45 | $37.46 | +22.8% | 157.8K | 250 |
| 2022 | $42.96 | $43.29 | $27.62 | $30.50 | -29.6% | 466.8K | 251 |
| 2021 | $40.77 | $46.37 | $38.73 | $43.34 | +6.9% | 1.3M | 252 |
| 2020 | $38.45 | $40.68 | $35.34 | $40.53 | n/a | 734.5K | 53 |
ANEW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $54.36 | -0.2% |
| August 2026 | $54.45 | +5.3% |
| July 2026 | $51.70 | +0.4% |
| June 2026 | $51.51 | +0.4% |
| May 2026 | $51.31 | +6.1% |
| April 2026 | $48.35 | +6.7% |
| March 2026 | $45.30 | -8.0% |
| February 2026 | $49.23 | -1.2% |
| January 2026 | $49.84 | -0.5% |
| December 2025 | $50.09 | -1.6% |
| November 2025 | $50.88 | -0.8% |
| October 2025 | $51.30 | -0.2% |
About the ANEW data
Daily bars. 1,493 sessions from Oct 16, 2020 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANEW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AMOM QRAFT AI-Enhanced U.S. Large Cap Momentum ETF
- AMUB Ubs AG
- AMZA InfraCap MLP ETF
- AMZY YieldMax AMZN Option Income Strategy ETF
- ANTW Anthropic AI Lab Ecosystem ETF
- AOA iShares Core 80/20 Aggressive Allocation ETF
- AOK iShares Core 30/70 Conservative Allocation ETF
- AOM iShares Core 40/60 Moderate Allocation ETF
Common questions
ANEW share price history
