FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.63 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:10 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 37.40 37.48 37.32 37.42 2,314 -0.01(-0.01%)
Apr 29, 2019 37.43 37.43 37.34 37.42 601 +0.02(+0.07%)
Apr 26, 2019 37.40 37.40 37.40 37.40 0 -0.02(-0.05%)
Apr 25, 2019 37.42 37.42 37.42 37.42 0 +0.01(+0.02%)
Apr 24, 2019 37.33 37.41 37.33 37.41 1,756 +0.20(+0.55%)
Apr 23, 2019 37.18 37.23 37.18 37.21 2,275 -0.02(-0.05%)
Apr 22, 2019 37.15 37.22 37.15 37.22 181 -0.04(-0.10%)
Apr 18, 2019 37.28 37.31 37.25 37.26 3,800 -0.13(-0.34%)
Apr 17, 2019 37.23 37.39 37.20 37.39 11,814 +0.16(+0.42%)
Apr 16, 2019 37.23 37.24 37.18 37.23 738 -0.05(-0.12%)
Apr 15, 2019 37.30 37.36 37.19 37.28 2,531 -0.00(-0.01%)
Apr 12, 2019 37.28 37.28 37.28 37.28 0 -0.02(-0.04%)
Apr 11, 2019 37.29 37.30 37.29 37.30 394 -0.03(-0.09%)
Apr 10, 2019 37.36 37.41 37.32 37.33 653 +0.01(+0.04%)
Apr 09, 2019 37.33 37.35 37.25 37.32 2,041 -0.03(-0.08%)
Apr 08, 2019 37.25 37.35 37.25 37.35 511 -0.07(-0.19%)
Apr 05, 2019 37.41 37.42 37.41 37.42 6,800 +0.06(+0.17%)
Apr 04, 2019 37.26 37.37 37.26 37.36 1,954 +0.04(+0.12%)
Apr 03, 2019 37.32 37.33 37.26 37.31 1,802 -0.02(-0.05%)
Apr 02, 2019 37.28 37.33 37.28 37.33 1,000 +0.00(+0.00%)
Apr 01, 2019 37.33 37.33 37.25 37.33 488 +0.01(+0.02%)
Mar 29, 2019 37.26 37.33 37.26 37.33 200 +0.15(+0.41%)
Mar 28, 2019 37.14 37.17 37.14 37.17 778 -0.07(-0.17%)
Mar 27, 2019 37.15 37.30 37.15 37.24 1,480 +0.03(+0.07%)
Mar 26, 2019 37.22 37.22 37.13 37.22 647 +0.01(+0.01%)
Mar 25, 2019 37.21 37.21 37.14 37.21 330 -0.09(-0.23%)
Mar 22, 2019 37.28 37.30 37.28 37.30 1,200 -0.07(-0.20%)
Mar 21, 2019 37.28 37.43 37.28 37.37 4,263 +0.05(+0.13%)
Mar 20, 2019 37.28 37.32 37.28 37.32 912 -0.02(-0.05%)
Mar 19, 2019 37.27 37.35 37.27 37.34 734 +0.05(+0.15%)
Mar 18, 2019 37.26 37.29 37.23 37.28 3,228 -0.18(-0.47%)
Mar 15, 2019 37.47 37.47 37.46 37.46 2,800 +0.11(+0.30%)
Mar 14, 2019 37.35 37.35 37.35 37.35 0 -0.08(-0.21%)
Mar 13, 2019 37.45 37.45 37.30 37.43 1,306 +0.12(+0.31%)
Mar 12, 2019 37.38 37.42 37.25 37.31 3,058 -0.16(-0.43%)
Mar 11, 2019 37.46 37.49 37.46 37.47 2,924 +0.19(+0.51%)
Mar 08, 2019 37.28 37.28 37.28 37.28 0 -0.01(-0.01%)
Mar 07, 2019 37.43 37.43 37.29 37.29 1,944 +0.01(+0.02%)
Mar 06, 2019 37.21 37.30 37.20 37.28 1,996 -0.07(-0.20%)
Mar 05, 2019 37.33 37.35 37.33 37.35 989 +0.03(+0.08%)
Mar 04, 2019 37.33 37.33 37.33 37.33 0 +0.03(+0.07%)
Mar 01, 2019 37.30 37.30 37.30 37.30 0 +0.11(+0.31%)
Feb 28, 2019 37.19 37.19 37.19 37.19 19 -0.19(-0.51%)
Feb 27, 2019 37.38 37.38 37.38 37.38 0 +0.16(+0.42%)
Feb 26, 2019 37.38 37.38 37.22 37.22 426 -0.20(-0.54%)
Feb 25, 2019 37.02 37.42 37.02 37.42 1,459 +0.12(+0.32%)
Feb 22, 2019 37.30 37.35 37.15 37.30 10,300 -0.15(-0.40%)
Feb 21, 2019 37.46 37.46 37.45 37.45 292 -0.02(-0.05%)
Feb 20, 2019 37.47 37.47 37.47 37.47 336 +0.03(+0.09%)
Feb 19, 2019 37.24 37.54 37.24 37.44 1,908 +0.10(+0.26%)
Feb 15, 2019 37.31 37.38 37.29 37.34 2,000 +0.05(+0.12%)
Feb 14, 2019 37.33 37.33 37.24 37.29 1,157 +0.02(+0.04%)
Feb 13, 2019 37.35 37.35 37.28 37.28 774 +0.01(+0.03%)
Feb 12, 2019 37.31 37.31 37.26 37.26 1,930 -0.02(-0.04%)
Feb 11, 2019 37.18 37.33 37.18 37.28 4,370 +0.09(+0.24%)
Feb 08, 2019 37.19 37.19 37.19 37.19 100 -0.03(-0.07%)
Feb 07, 2019 37.17 37.22 37.17 37.22 6,515 +0.11(+0.31%)
Feb 06, 2019 37.09 37.15 37.08 37.10 3,013 +0.02(+0.04%)
Feb 05, 2019 37.08 37.08 37.08 37.08 92 -0.00(-0.00%)
Feb 04, 2019 37.06 37.09 37.06 37.09 501 +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.