Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.13 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 29.05 29.13 29.05 29.13 4,048 +0.10(+0.35%)
Nov 29, 2023 29.06 29.08 29.03 29.03 1,913 -0.03(-0.11%)
Nov 28, 2023 28.91 29.07 28.89 29.07 1,006 +0.17(+0.59%)
Nov 27, 2023 29.02 29.02 28.86 28.90 4,460 -0.14(-0.47%)
Nov 24, 2023 29.04 29.04 29.03 29.03 443 +0.14(+0.47%)
Nov 22, 2023 28.86 28.90 28.84 28.90 2,680 -0.01(-0.05%)
Nov 21, 2023 28.92 28.92 28.87 28.91 422 -0.04(-0.13%)
Nov 20, 2023 28.92 28.95 28.92 28.95 1,271 +0.10(+0.35%)
Nov 17, 2023 28.86 28.86 28.83 28.85 496 +0.25(+0.87%)
Nov 16, 2023 28.61 28.70 28.59 28.60 623 -0.09(-0.30%)
Nov 15, 2023 28.72 28.81 28.67 28.68 3,514 +0.04(+0.12%)
Nov 14, 2023 28.68 28.68 28.22 28.65 4,216 +0.84(+3.01%)
Nov 13, 2023 27.70 27.82 27.70 27.81 813 -0.00(-0.01%)
Nov 10, 2023 27.66 27.81 27.66 27.81 862 +0.17(+0.61%)
Nov 09, 2023 27.92 27.92 27.63 27.64 1,376 -0.15(-0.55%)
Nov 08, 2023 27.95 27.95 27.80 27.80 659 -0.15(-0.52%)
Nov 07, 2023 27.94 27.94 27.94 27.94 319 -0.32(-1.13%)
Nov 06, 2023 28.26 28.26 28.22 28.26 450 -0.24(-0.83%)
Nov 03, 2023 28.59 28.59 28.50 28.50 298 +0.33(+1.19%)
Nov 02, 2023 28.05 28.16 28.05 28.16 721 +0.67(+2.44%)
Nov 01, 2023 27.48 27.49 27.33 27.49 3,710 +0.23(+0.84%)
Oct 31, 2023 27.22 27.28 27.19 27.26 26,743 +0.06(+0.22%)
Oct 30, 2023 27.28 27.28 27.11 27.20 993 +0.26(+0.95%)
Oct 27, 2023 27.21 27.21 26.92 26.95 3,493 -0.16(-0.59%)
Oct 26, 2023 27.14 27.22 27.08 27.11 4,040 -0.00(-0.02%)
Oct 25, 2023 27.23 27.27 26.66 27.11 41,629 -0.20(-0.74%)
Oct 24, 2023 27.38 27.43 27.27 27.31 5,857 +0.16(+0.60%)
Oct 23, 2023 27.11 27.29 27.07 27.15 1,401 -0.22(-0.79%)
Oct 20, 2023 27.50 27.53 27.37 27.37 7,435 -0.28(-1.00%)
Oct 19, 2023 27.77 27.82 27.65 27.65 1,151 -0.18(-0.64%)
Oct 18, 2023 28.00 28.00 27.83 27.83 2,439 -0.39(-1.37%)
Oct 17, 2023 28.32 28.32 28.15 28.21 1,929 +0.05(+0.18%)
Oct 16, 2023 28.09 28.17 28.09 28.16 815 +0.28(+0.99%)
Oct 13, 2023 27.91 27.91 27.84 27.89 870 +0.07(+0.24%)
Oct 12, 2023 27.74 27.84 27.74 27.82 2,584 -0.36(-1.28%)
Oct 11, 2023 28.08 28.18 28.08 28.18 389 +0.12(+0.43%)
Oct 10, 2023 28.06 28.06 28.06 28.06 47 +0.31(+1.11%)
Oct 09, 2023 27.62 27.75 27.62 27.75 1,529 +0.28(+1.03%)
Oct 06, 2023 27.46 27.47 27.46 27.47 1,772 +0.21(+0.77%)
Oct 05, 2023 27.13 27.26 27.12 27.26 455 +0.13(+0.49%)
Oct 04, 2023 27.03 27.13 27.03 27.13 1,138 -0.10(-0.36%)
Oct 03, 2023 27.22 27.22 27.22 27.22 146 -0.26(-0.93%)
Oct 02, 2023 27.90 27.90 27.41 27.48 17,785 -0.60(-2.14%)
Sep 29, 2023 28.06 28.09 28.06 28.08 516 -0.08(-0.28%)
Sep 28, 2023 28.13 28.19 28.13 28.16 508 +0.11(+0.38%)
Sep 27, 2023 28.10 28.12 28.05 28.05 258 -0.11(-0.38%)
Sep 26, 2023 28.16 28.16 28.16 28.16 115 -0.40(-1.41%)
Sep 25, 2023 28.57 28.57 28.53 28.56 1,778 -0.04(-0.13%)
Sep 22, 2023 28.68 28.68 28.60 28.60 1,266 -0.06(-0.20%)
Sep 21, 2023 28.86 28.86 28.66 28.66 510 -0.54(-1.85%)
Sep 20, 2023 29.43 29.43 29.20 29.20 7,138 -0.00(-0.01%)
Sep 19, 2023 29.20 29.20 29.20 29.20 32 -0.09(-0.31%)
Sep 18, 2023 29.29 29.29 29.29 29.29 149 -0.11(-0.36%)
Sep 15, 2023 29.55 29.55 29.38 29.40 996 -0.13(-0.44%)
Sep 14, 2023 29.50 29.53 29.50 29.53 192 +0.52(+1.80%)
Sep 13, 2023 28.97 29.02 28.97 29.00 940 -0.02(-0.07%)
Sep 12, 2023 28.92 29.03 28.92 29.03 505 +0.09(+0.31%)
Sep 11, 2023 28.94 28.94 28.94 28.94 54 +0.19(+0.68%)
Sep 08, 2023 28.76 28.76 28.74 28.74 891 +0.00(+0.00%)
Sep 07, 2023 28.80 28.82 28.74 28.74 1,270 -0.01(-0.04%)
Sep 06, 2023 28.72 28.75 28.72 28.75 186 -0.11(-0.37%)
Sep 05, 2023 28.86 28.86 28.86 28.86 100 -0.30(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.