FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
36.97 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:10 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2020 36.97 36.97 36.97 36.97 200 +0.02(+0.05%)
Mar 26, 2020 36.95 36.95 36.95 36.95 237 +0.32(+0.87%)
Mar 25, 2020 36.39 36.63 36.37 36.63 2,259 +0.36(+1.00%)
Mar 24, 2020 36.08 36.27 36.08 36.27 2,842 +0.59(+1.67%)
Mar 23, 2020 35.61 35.67 34.84 35.67 32,785 +0.22(+0.62%)
Mar 20, 2020 35.28 35.64 35.28 35.46 1,000 +0.54(+1.54%)
Mar 19, 2020 33.46 34.96 33.46 34.92 4,506 +1.26(+3.75%)
Mar 18, 2020 34.63 34.63 33.49 33.65 5,108 -1.41(-4.01%)
Mar 17, 2020 34.93 35.06 34.36 35.06 2,205 -0.11(-0.33%)
Mar 16, 2020 35.79 35.79 35.17 35.17 1,223 -1.88(-5.08%)
Mar 13, 2020 36.78 37.06 36.46 37.06 600 +0.28(+0.76%)
Mar 12, 2020 36.64 36.78 36.64 36.78 450 -0.98(-2.60%)
Mar 11, 2020 37.76 37.76 37.76 37.76 31 -0.14(-0.37%)
Mar 10, 2020 37.58 37.90 37.58 37.90 485 +0.78(+2.11%)
Mar 09, 2020 36.80 37.22 36.80 37.12 20,302 -0.67(-1.77%)
Mar 06, 2020 37.95 37.95 37.78 37.78 2,800 -0.55(-1.43%)
Mar 05, 2020 38.72 38.72 38.33 38.33 28,842 -0.35(-0.91%)
Mar 04, 2020 38.64 38.72 38.64 38.68 747 +0.08(+0.22%)
Mar 03, 2020 39.02 39.02 38.60 38.60 337 -0.10(-0.26%)
Mar 02, 2020 38.69 38.73 38.68 38.70 1,222 +0.12(+0.30%)
Feb 28, 2020 38.58 38.62 38.54 38.58 2,400 +0.02(+0.06%)
Feb 27, 2020 38.56 38.56 38.56 38.56 0 -0.09(-0.24%)
Feb 26, 2020 38.78 38.78 38.65 38.65 2,024 -0.00(-0.01%)
Feb 25, 2020 38.65 38.65 38.65 38.65 0 -0.07(-0.18%)
Feb 24, 2020 38.72 38.72 38.72 38.72 0 -0.01(-0.03%)
Feb 21, 2020 38.74 38.74 38.74 38.74 0 -0.05(-0.12%)
Feb 20, 2020 38.78 38.78 38.78 38.78 0 +0.01(+0.02%)
Feb 19, 2020 38.80 38.83 38.78 38.78 245 +0.04(+0.09%)
Feb 18, 2020 38.70 38.74 38.70 38.74 1,360 +0.02(+0.04%)
Feb 14, 2020 38.75 38.75 38.72 38.72 600 +0.00(+0.00%)
Feb 13, 2020 38.72 38.72 38.72 38.72 0 -0.02(-0.06%)
Feb 12, 2020 38.74 38.74 38.74 38.74 0 +0.00(+0.01%)
Feb 11, 2020 38.74 38.74 38.74 38.74 21 +0.02(+0.06%)
Feb 10, 2020 38.72 38.72 38.72 38.72 0 +0.03(+0.07%)
Feb 07, 2020 38.69 38.69 38.69 38.69 700 -0.00(-0.01%)
Feb 06, 2020 38.69 38.69 38.69 38.69 1 +0.05(+0.12%)
Feb 05, 2020 38.65 38.65 38.65 38.65 0 +0.05(+0.13%)
Feb 04, 2020 38.57 38.60 38.57 38.60 322 -0.06(-0.14%)
Feb 03, 2020 38.65 38.65 38.65 38.65 2 +0.14(+0.36%)
Jan 31, 2020 38.51 38.51 38.51 38.51 0 -0.04(-0.10%)
Jan 30, 2020 38.52 38.55 38.52 38.55 360 -0.01(-0.03%)
Jan 29, 2020 38.56 38.56 38.56 38.56 0 +0.09(+0.22%)
Jan 28, 2020 38.51 38.51 38.47 38.47 276 -0.03(-0.07%)
Jan 27, 2020 38.50 38.50 38.50 38.50 0 +0.05(+0.12%)
Jan 24, 2020 38.45 38.45 38.45 38.45 0 -0.05(-0.12%)
Jan 23, 2020 38.50 38.50 38.50 38.50 0 +0.03(+0.09%)
Jan 22, 2020 38.47 38.47 38.47 38.47 0 -0.06(-0.15%)
Jan 21, 2020 38.57 38.57 38.52 38.52 250 -0.03(-0.07%)
Jan 17, 2020 38.55 38.55 38.55 38.55 100 +0.02(+0.05%)
Jan 16, 2020 38.53 38.53 38.53 38.53 0 +0.01(+0.04%)
Jan 15, 2020 38.51 38.52 38.51 38.52 744 +0.06(+0.16%)
Jan 14, 2020 38.46 38.46 38.46 38.46 1 -0.01(-0.01%)
Jan 13, 2020 38.46 38.46 38.46 38.46 75 -0.03(-0.07%)
Jan 10, 2020 38.49 38.49 38.49 38.49 0 +0.00(+0.00%)
Jan 09, 2020 38.81 38.81 38.49 38.49 800 +0.08(+0.20%)
Jan 08, 2020 38.42 38.42 38.41 38.41 1,082 +0.05(+0.13%)
Jan 07, 2020 38.36 38.36 38.36 38.36 32 +0.02(+0.05%)
Jan 06, 2020 38.34 38.34 38.34 38.34 2 +0.07(+0.18%)
Jan 03, 2020 38.29 38.29 38.27 38.27 200 -0.01(-0.02%)
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.