ProShares VIX Short-Term ...

61.00
12.05 (24.62%)
At close: Apr 03, 2025, 3:59 PM
62.98
3.24%
Pre-market: Apr 04, 2025, 05:02 AM EDT

ASAN Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 56.39 61.26 54.79 60.95 12.00 24.51% 3,113,304
Apr 2, 2025 52.42 52.50 48.18 48.95 -1.38 -2.74% 1,547,218
Apr 1, 2025 51.07 52.84 49.62 50.33 0.07 0.14% 819,138
Mar 31, 2025 53.33 54.15 49.74 50.26 -0.22 -0.44% 1,935,400
Mar 28, 2025 47.00 50.63 46.47 50.48 4.15 8.96% 1,393,400
Mar 27, 2025 46.43 47.45 45.63 46.33 0.30 0.65% 657,500
Mar 26, 2025 44.13 46.99 44.06 46.03 1.36 3.04% 978,300
Mar 25, 2025 44.01 44.84 43.96 44.67 0.36 0.81% 655,444
Mar 24, 2025 45.68 45.76 44.21 44.31 -3.05 -6.44% 1,002,232
Mar 21, 2025 48.28 48.96 47.14 47.36 0.03 0.06% 1,474,900
Mar 20, 2025 49.09 49.27 46.90 47.33 -0.80 -1.66% 767,400
Mar 19, 2025 49.36 49.78 47.01 48.13 -1.70 -3.41% 792,000
Mar 18, 2025 48.22 50.57 48.22 49.83 1.34 2.76% 899,100
Mar 17, 2025 49.93 49.93 48.23 48.49 -1.89 -3.75% 1,453,900
Mar 14, 2025 53.40 53.65 50.26 50.38 -4.83 -8.75% 1,086,200
Mar 13, 2025 53.26 56.41 52.21 55.21 2.31 4.37% 1,165,735
Mar 12, 2025 53.63 56.25 52.47 52.90 -2.86 -5.13% 1,275,400
Mar 11, 2025 56.06 59.07 54.90 55.76 -0.01 -0.02% 1,840,115
Mar 10, 2025 53.11 56.75 52.49 55.77 5.48 10.90% 2,197,700
Mar 7, 2025 52.52 54.16 50.01 50.29 -2.39 -4.54% 1,960,900
Mar 6, 2025 50.48 52.82 49.20 52.68 5.26 11.09% 2,315,829
Mar 5, 2025 49.36 50.67 47.30 47.42 -2.28 -4.59% 1,950,000
Mar 4, 2025 50.63 53.43 47.40 49.70 1.25 2.58% 2,806,407
Mar 3, 2025 43.99 49.75 43.90 48.45 3.68 8.22% 1,462,800
Feb 28, 2025 46.07 47.21 44.46 44.77 -0.90 -1.97% 2,018,600
Feb 27, 2025 42.70 45.87 42.42 45.67 2.47 5.72% 1,893,938
Feb 26, 2025 43.68 44.54 42.22 43.20 -0.96 -2.17% 1,419,100
Feb 25, 2025 44.11 46.13 43.20 44.16 0.32 0.73% 2,854,200
Feb 24, 2025 42.86 44.84 42.22 43.84 0.28 0.64% 1,579,100
Feb 21, 2025 40.77 43.91 40.77 43.56 2.83 6.95% 4,104,629
Feb 20, 2025 40.48 41.46 40.22 40.73 0.23 0.57% 3,656,100
Feb 19, 2025 41.27 41.37 40.49 40.50 -0.50 -1.22% 2,835,300
Feb 18, 2025 40.95 41.37 40.64 41.00 -0.18 -0.44% 1,560,394
Feb 14, 2025 41.29 41.65 41.02 41.18 -0.15 -0.36% 2,076,403
Feb 13, 2025 41.89 42.45 41.25 41.33 -0.70 -1.67% 1,867,000
Feb 12, 2025 43.14 43.40 41.85 42.03 -0.24 -0.57% 2,054,025
Feb 11, 2025 42.44 42.50 41.77 42.27 0.16 0.38% 1,067,909
Feb 10, 2025 42.35 42.79 42.03 42.11 -1.10 -2.55% 842,610
Feb 7, 2025 41.50 43.29 41.38 43.21 1.42 3.40% 1,678,306
Feb 6, 2025 41.74 42.55 41.57 41.79 -0.24 -0.57% 1,440,600
Feb 5, 2025 43.08 43.55 41.96 42.03 -0.96 -2.23% 2,081,800
Feb 4, 2025 43.65 44.27 42.70 42.99 -1.22 -2.76% 1,643,336
Feb 3, 2025 46.45 47.33 42.70 44.21 0.84 1.94% 2,960,300
Jan 31, 2025 41.49 43.90 41.21 43.37 1.50 3.58% 2,674,400
Jan 30, 2025 41.58 42.47 41.41 41.87 -0.16 -0.38% 2,444,348
Jan 29, 2025 42.22 43.72 41.92 42.03 -0.28 -0.66% 2,117,300
Jan 28, 2025 43.29 44.41 42.00 42.31 -1.38 -3.16% 3,142,232
Jan 27, 2025 46.00 46.09 43.20 43.69 2.63 6.41% 6,696,905
Jan 24, 2025 40.92 41.42 40.75 41.06 -0.12 -0.29% 2,277,500
Jan 23, 2025 41.78 41.88 40.98 41.18 -0.78 -1.86% 1,991,400