FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.68 USD  +0.03 (+0.07%)
Official Closing Price  /  Updated: 4:10 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 38.47 38.52 38.47 38.52 13,900 +0.13(+0.34%)
May 29, 2013 38.33 38.39 38.39 38.39 4,500 -0.25(-0.65%)
May 24, 2013 38.64 38.64 38.64 38.64 100 +0.27(+0.70%)
May 20, 2013 38.37 38.37 38.37 38.37 0 +0.23(+0.60%)
May 16, 2013 38.14 38.14 38.14 38.14 0 -0.11(-0.29%)
May 13, 2013 38.25 38.25 38.25 38.25 4,000 +0.00(+0.00%)
May 10, 2013 38.25 38.25 38.25 38.25 500 -0.39(-1.01%)
May 07, 2013 38.71 38.64 38.64 38.64 500 +0.26(+0.68%)
May 06, 2013 38.38 38.38 38.38 38.38 280 -0.01(-0.03%)
May 03, 2013 38.39 38.39 38.39 38.39 2,304 +0.01(+0.03%)
May 01, 2013 38.25 38.38 38.38 38.38 400 +0.00(+0.00%)
Apr 30, 2013 38.44 38.44 38.38 38.38 2,800 -0.03(-0.08%)
Apr 29, 2013 38.03 38.41 38.03 38.41 1,925 -0.01(-0.03%)
Apr 15, 2013 38.42 38.42 38.42 38.42 0 -0.20(-0.52%)
Apr 04, 2013 38.64 38.62 38.62 38.62 182,500 +0.06(+0.16%)
Apr 02, 2013 38.56 38.56 38.56 38.56 600 -0.17(-0.44%)
Apr 01, 2013 38.73 38.73 38.73 38.73 1,500 +0.13(+0.34%)
Mar 28, 2013 38.60 38.60 38.60 38.60 10,000 -0.22(-0.57%)
Mar 20, 2013 38.79 38.82 38.82 38.82 1,900 +0.07(+0.18%)
Mar 19, 2013 38.75 38.75 38.75 38.75 100 -0.02(-0.05%)
Mar 14, 2013 38.77 38.77 38.77 38.77 100 +0.05(+0.13%)
Mar 13, 2013 38.72 38.72 38.72 38.72 2,500 -0.03(-0.08%)
Mar 11, 2013 38.77 38.75 38.75 38.75 5,300 -0.14(-0.36%)
Mar 06, 2013 38.89 38.89 38.89 38.89 200 +0.08(+0.21%)
Mar 05, 2013 38.74 38.81 38.74 38.81 200 +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.