FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.80 USD  +0.05 (+0.12%)
Official Closing Price  /  Updated: 4:10 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2017 35.67 35.67 35.67 35.67 175 +0.14(+0.39%)
Apr 27, 2017 35.53 35.53 35.53 35.53 400 -0.36(-1.00%)
Apr 26, 2017 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
Apr 25, 2017 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
Apr 24, 2017 35.88 35.91 35.88 35.89 2,100 +0.01(+0.03%)
Apr 21, 2017 35.89 35.89 35.88 35.88 2,360 +0.24(+0.67%)
Apr 20, 2017 35.64 35.64 35.64 35.64 0 +0.00(+0.00%)
Apr 19, 2017 35.64 35.64 35.64 35.64 0 +0.00(+0.00%)
Apr 18, 2017 35.56 35.64 35.56 35.64 6,474 +0.05(+0.14%)
Apr 17, 2017 35.59 35.59 35.59 35.59 161 +0.08(+0.23%)
Apr 13, 2017 35.62 35.62 35.51 35.51 300 +0.08(+0.22%)
Apr 12, 2017 35.47 35.47 35.43 35.43 7,400 +0.10(+0.28%)
Apr 11, 2017 35.33 35.33 35.33 35.33 0 +0.00(+0.00%)
Apr 10, 2017 35.33 35.33 35.33 35.33 28 +0.00(+0.00%)
Apr 07, 2017 35.26 35.33 35.26 35.33 20,799 +0.21(+0.60%)
Apr 06, 2017 35.12 35.12 35.12 35.12 0 +0.00(+0.00%)
Apr 05, 2017 35.12 35.12 35.12 35.12 0 +0.00(+0.00%)
Mar 30, 2017 35.12 35.12 35.12 0 +0.05(+0.16%)
Mar 29, 2017 35.06 35.06 35.06 35.06 0 +0.00(+0.00%)
Mar 28, 2017 35.06 35.06 35.06 35.06 0 +0.00(+0.00%)
Mar 27, 2017 35.10 35.10 35.06 35.06 6,850 -0.01(-0.01%)
Mar 24, 2017 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Mar 23, 2017 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Mar 22, 2017 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Mar 21, 2017 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Mar 20, 2017 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Mar 17, 2017 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Mar 16, 2017 35.06 35.08 35.06 35.07 2,500 -0.15(-0.43%)
Mar 15, 2017 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
Mar 14, 2017 35.24 35.24 35.22 35.22 408 -0.10(-0.28%)
Mar 13, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Mar 10, 2017 35.32 35.32 35.32 35.32 28 +0.00(+0.00%)
Mar 09, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Mar 08, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Mar 07, 2017 35.32 35.32 35.32 35.32 957 +0.00(+0.00%)
Mar 06, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Mar 03, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Mar 02, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Mar 01, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Feb 28, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Feb 27, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Feb 24, 2017 35.32 35.32 35.32 35.32 92 +0.00(+0.00%)
Feb 23, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Feb 22, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Feb 21, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Feb 17, 2017 35.32 35.32 35.32 0 +0.00(+0.00%)
Feb 16, 2017 35.32 35.32 35.32 35.32 200 -0.16(-0.45%)
Feb 15, 2017 35.48 35.48 35.48 35.48 0 +0.00(+0.00%)
Feb 14, 2017 35.48 35.48 35.48 35.48 0 +0.00(+0.00%)
Feb 13, 2017 35.48 35.48 35.48 35.48 0 +0.00(+0.00%)
Feb 10, 2017 35.48 35.48 35.48 35.48 0 +0.00(+0.00%)
Feb 09, 2017 35.48 35.48 35.48 35.48 0 +0.00(+0.00%)
Feb 08, 2017 35.48 35.48 35.48 35.48 712 +0.01(+0.03%)
Feb 07, 2017 35.47 35.47 35.47 35.47 439 +0.00(+0.00%)
Feb 06, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Feb 03, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Feb 02, 2017 35.47 35.47 35.47 35.47 19 +0.00(+0.00%)
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.