FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.65 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:10 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 22, 2013 38.77 38.77 38.77 38.77 0 -0.09(-0.23%)
Feb 21, 2013 38.86 38.86 38.86 38.86 200 +0.13(+0.34%)
Feb 20, 2013 38.84 38.86 38.73 38.73 14,400 -0.22(-0.56%)
Feb 19, 2013 39.00 39.00 38.95 38.95 2,300 -0.06(-0.15%)
Feb 15, 2013 39.01 39.01 39.01 39.01 100 -0.07(-0.18%)
Feb 12, 2013 39.08 39.08 39.08 39.08 200 +0.07(+0.18%)
Feb 07, 2013 39.01 39.01 39.01 39.01 200 -0.03(-0.08%)
Feb 01, 2013 39.04 39.04 39.04 39.04 100 -0.05(-0.13%)
Jan 30, 2013 39.29 39.09 39.09 39.09 700 -0.21(-0.53%)
Jan 29, 2013 39.30 39.30 39.30 39.30 250 -0.18(-0.46%)
Jan 28, 2013 39.38 39.48 39.38 39.48 487 +0.10(+0.25%)
Jan 25, 2013 39.40 39.40 39.34 39.38 600 -0.06(-0.15%)
Jan 24, 2013 39.44 39.44 39.44 39.44 100 -0.06(-0.16%)
Jan 23, 2013 39.59 39.59 39.50 39.50 1,800 -0.25(-0.62%)
Jan 22, 2013 39.75 39.75 39.75 39.75 100 +0.00(+0.00%)
Jan 18, 2013 39.60 39.76 39.60 39.75 950 +0.15(+0.38%)
Jan 17, 2013 39.83 39.83 39.60 39.60 950 -0.08(-0.20%)
Jan 16, 2013 39.60 39.68 39.60 39.68 314 +0.08(+0.20%)
Jan 15, 2013 39.61 39.61 39.60 39.60 2,200 -0.12(-0.30%)
Jan 14, 2013 40.15 40.15 39.71 39.72 2,980 -0.57(-1.41%)
Jan 11, 2013 40.25 40.30 40.23 40.29 850 -0.01(-0.02%)
Jan 09, 2013 40.23 40.30 40.30 40.30 800 +0.03(+0.07%)
Jan 08, 2013 40.26 40.27 40.26 40.27 925 -0.01(-0.02%)
Jan 07, 2013 40.22 40.28 40.22 40.28 622 -0.01(-0.03%)
Jan 04, 2013 40.28 40.29 40.28 40.29 3,500 -0.02(-0.05%)
Jan 03, 2013 40.36 40.36 40.31 40.31 500 -0.05(-0.12%)
Jan 02, 2013 40.35 40.36 40.35 40.36 876 -0.06(-0.15%)
Dec 31, 2012 40.19 40.42 40.19 40.42 1,900 +0.17(+0.42%)
Dec 28, 2012 40.17 40.25 40.17 40.25 2,958 +0.05(+0.12%)
Dec 27, 2012 40.27 40.27 40.12 40.20 13,990 +0.00(+0.00%)
Dec 26, 2012 40.20 40.20 40.20 40.20 3,700 +0.05(+0.12%)
Dec 24, 2012 40.15 40.15 40.15 40.15 100 +0.03(+0.07%)
Dec 21, 2012 40.12 40.12 40.12 40.12 300 +0.02(+0.05%)
Dec 20, 2012 40.12 40.12 40.09 40.10 3,352 +0.02(+0.05%)
Dec 19, 2012 40.08 40.15 40.08 40.08 8,800 +0.06(+0.15%)
Dec 18, 2012 40.08 40.08 40.01 40.02 1,700 +0.04(+0.10%)
Dec 17, 2012 40.04 40.04 39.98 39.98 2,200 -0.01(-0.03%)
Dec 14, 2012 40.05 40.05 39.98 39.99 4,700 -0.03(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.