Get the Stockscreener App
33.57
0.15%
-0.0502
Flexshares Real Assets Allocation Index Fund Stock (ASET) Price History
The historical daily chart and data for Flexshares Real Assets Allocation Index Fund stock (ASET), show that the latest closing stock price as of September 17, 2025, is $33.57.
- Flexshares Real Assets Allocation Index Fund all-time high stock price is $33.94, occurred on May 04, 2022.
- The lowest Flexshares Real Assets Allocation Index Fund stock price recorded was $21.95 on January 20, 2016. Since then, Flexshares Real Assets Allocation Index Fund's stock price has risen over 52.96% to $33.57 now.
- The 52-week high stock price for ASET is $33.81, representing a 0.71% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for ASET is $28.07, indicating a -16.40% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Flexshares Real Assets Allocation Index Fund (ASET) stock in the beginning of 2024 was $33.94. The stock closed the year at $33.10, a loss of over -2.48% for the year.
The table below shows more information about ASET historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 17, 2025 | $33.73 | $33.57 | $0.1552 | 515.0 | -0.15% |
| Sep 16, 2025 | $33.62 | $33.62 | $0.00 | 120.0 | -0.33% |
| Sep 15, 2025 | $33.79 | $33.74 | $0.0525 | 473.0 | +0.07% |
| Sep 12, 2025 | $33.71 | $33.71 | $0.00 | 127.0 | -0.29% |
| Sep 11, 2025 | $33.81 | $33.63 | $0.1822 | 386.0 | +1.27% |
| Sep 10, 2025 | $33.42 | $33.34 | $0.08 | 1,476.0 | +0.37% |
| Sep 09, 2025 | $33.31 | $33.26 | $0.05 | 695.0 | -0.18% |
| Sep 08, 2025 | $33.35 | $33.16 | $0.19 | 719.0 | -0.21% |
| Sep 05, 2025 | $33.43 | $33.30 | $0.13 | 563.0 | +0.60% |
| Sep 04, 2025 | $33.26 | $33.13 | $0.13 | 515.0 | +0.38% |
| Sep 03, 2025 | $33.07 | $33.07 | $0.00 | 80.00 | -0.16% |
| Sep 02, 2025 | $33.17 | $33.06 | $0.11 | 666.0 | -1.07% |
| Aug 29, 2025 | $33.50 | $33.47 | $0.0254 | 601.0 | +0.07% |
| Aug 28, 2025 | $33.46 | $33.46 | $0.00 | 16.00 | -0.07% |
| Aug 27, 2025 | $33.49 | $33.49 | $0.00 | 61.00 | +0.39% |
| Aug 26, 2025 | $33.36 | $33.36 | $0.00 | 250.0 | -0.04% |
| Aug 25, 2025 | $33.45 | $33.37 | $0.0804 | 153.0 | -0.86% |
| Aug 22, 2025 | $33.66 | $33.66 | $0.00 | 31.00 | +1.18% |
| Aug 21, 2025 | $33.26 | $33.26 | $0.0032 | 503.0 | -0.34% |
| Aug 20, 2025 | $33.38 | $33.38 | $0.00 | 45.00 | +0.51% |
| Aug 19, 2025 | $33.21 | $33.21 | $0.00 | 149.0 | +0.52% |
Flexshares Real Assets Allocation Index Fund Stock (ASET) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Real Assets Allocation Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Real Assets Allocation Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flexshares Real Assets Allocation Index Fund Stock (ASET) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $33.81 | $33.06 | $0.7522 | 6,850.0 | +0.27% |
| Aug, 2025 | $33.66 | $32.23 | $1.43 | 6,788.0 | +4.13% |
| Jul, 2025 | $33.06 | $32.16 | $0.9065 | 19,580.0 | -1.41% |
| Jun, 2025 | $32.92 | $32.24 | $0.68 | 9,588.0 | +0.48% |
| May, 2025 | $32.46 | $31.41 | $1.05 | 38,036.0 | +3.28% |
| Apr, 2025 | $31.43 | $28.07 | $3.36 | 26,527.0 | +0.96% |
| Mar, 2025 | $31.35 | $30.45 | $0.8962 | 9,803.0 | +0.31% |
| Feb, 2025 | $31.14 | $30.22 | $0.9162 | 31,517.0 | +2.35% |
| Jan, 2025 | $30.57 | $29.12 | $1.45 | 11,895.0 | +1.77% |
Flexshares Real Assets Allocation Index Fund Stock (ASET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.11 | $29.63 | $2.48 | 15,500.0 | -8.61% |
| Nov, 2024 | $32.42 | $31.34 | $1.08 | 41,829.0 | +2.34% |
| Oct, 2024 | $32.90 | $31.67 | $1.23 | 14,990.0 | -3.17% |
| Sep, 2024 | $32.89 | $31.41 | $1.48 | 11,727.0 | +1.97% |
| Aug, 2024 | $32.09 | $30.04 | $2.05 | 6,761.0 | +2.28% |
| Jul, 2024 | $31.46 | $30.05 | $1.41 | 29,900.0 | +4.04% |
| Jun, 2024 | $31.22 | $29.86 | $1.36 | 19,591.0 | -3.58% |
| May, 2024 | $31.69 | $30.06 | $1.63 | 35,231.0 | +3.90% |
| Apr, 2024 | $31.21 | $29.71 | $1.50 | 162,812.0 | -3.23% |
| Mar, 2024 | $31.11 | $30.01 | $1.10 | 230,601.0 | +3.84% |
| Feb, 2024 | $30.25 | $29.09 | $1.16 | 191,872.0 | +0.59% |
| Jan, 2024 | $30.73 | $29.35 | $1.38 | 89,561.0 | -2.87% |
Flexshares Real Assets Allocation Index Fund Stock (ASET) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.87 | $29.53 | $1.34 | 34,887.0 | +4.00% |
| Nov, 2023 | $29.48 | $27.66 | $1.82 | 33,907.0 | +6.87% |
| Oct, 2023 | $28.66 | $26.98 | $1.68 | 123,180.0 | -2.92% |
| Sep, 2023 | $30.11 | $28.39 | $1.72 | 19,371.0 | -4.11% |
| Aug, 2023 | $30.48 | $28.95 | $1.53 | 64,713.0 | -3.72% |
| Jul, 2023 | $30.92 | $29.33 | $1.59 | 32,255.0 | +2.99% |
| Jun, 2023 | $30.51 | $29.03 | $1.48 | 86,774.0 | +3.66% |
| May, 2023 | $30.85 | $28.71 | $2.14 | 100,298.0 | -6.55% |
| Apr, 2023 | $31.09 | $30.20 | $0.8901 | 42,934.0 | +1.97% |
| Mar, 2023 | $30.25 | $28.80 | $1.45 | 33,838.0 | +0.00% |
0.43%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):