FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.67 USD  +0.01 (+0.04%)
Official Closing Price  /  Updated: 4:10 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Jul 28, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Jul 27, 2017 36.14 36.14 35.94 35.96 4,360 -0.05(-0.14%)
Jul 26, 2017 36.09 36.09 35.89 36.01 5,522 +0.18(+0.50%)
Jul 25, 2017 35.83 35.83 35.83 35.83 0 +0.00(+0.00%)
Jul 24, 2017 35.83 35.83 35.83 35.83 0 +0.00(+0.00%)
Jul 21, 2017 35.83 35.83 35.83 35.83 2 -0.01(-0.03%)
Jul 20, 2017 35.84 35.84 35.84 35.84 80 +0.00(+0.00%)
Jul 19, 2017 35.84 35.84 35.84 35.84 94 +0.00(+0.00%)
Jul 18, 2017 35.84 35.84 35.84 35.84 300 -0.08(-0.22%)
Jul 17, 2017 35.92 35.92 35.92 35.92 315 -0.22(-0.61%)
Jul 14, 2017 36.14 36.14 36.14 36.14 0 +0.00(+0.00%)
Jul 13, 2017 36.14 36.14 36.14 36.14 0 +0.00(+0.00%)
Jul 12, 2017 36.14 36.14 36.14 36.14 0 +0.00(+0.00%)
Jul 11, 2017 36.14 36.14 36.14 36.14 0 +0.00(+0.00%)
Jul 10, 2017 36.14 36.14 36.14 36.14 7,643 +0.00(+0.00%)
Jul 07, 2017 36.14 36.14 36.14 36.14 2 +0.00(+0.00%)
Jul 06, 2017 36.14 36.14 36.14 36.14 0 +0.00(+0.00%)
Jul 05, 2017 36.14 36.14 36.14 36.14 0 +0.00(+0.00%)
Jul 03, 2017 36.14 36.14 36.14 36.14 0 +0.00(+0.00%)
Jun 30, 2017 36.14 36.14 36.14 36.14 91 +0.00(+0.00%)
Jun 29, 2017 36.16 36.16 36.14 36.14 200 +0.00(+0.00%)
Jun 28, 2017 36.11 36.14 36.10 36.14 4,600 +0.47(+1.32%)
Jun 27, 2017 36.05 36.05 35.67 35.67 1,200 +0.00(+0.00%)
Jun 26, 2017 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Jun 23, 2017 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Jun 22, 2017 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Jun 21, 2017 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Jun 20, 2017 35.83 35.83 35.67 35.67 700 +0.00(+0.00%)
Jun 19, 2017 35.67 35.67 35.67 35.67 22 +0.00(+0.00%)
Jun 16, 2017 35.67 35.67 35.67 35.67 13 +0.00(+0.00%)
Jun 15, 2017 35.82 35.82 35.67 35.67 700 +0.00(+0.00%)
Jun 14, 2017 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Jun 13, 2017 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Jun 12, 2017 35.67 35.67 35.67 35.67 100 -0.04(-0.11%)
Jun 09, 2017 35.71 35.71 35.71 35.71 0 +0.00(+0.00%)
Jun 08, 2017 35.71 35.71 35.71 35.71 0 +0.00(+0.00%)
Jun 07, 2017 35.72 35.73 35.68 35.71 28,472 -0.09(-0.25%)
Jun 06, 2017 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Jun 05, 2017 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Jun 02, 2017 35.80 35.80 35.80 35.80 1 +0.00(+0.00%)
Jun 01, 2017 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
May 31, 2017 35.80 35.80 35.80 35.80 2 -0.04(-0.11%)
May 30, 2017 35.84 35.84 35.84 35.84 2 +0.02(+0.06%)
May 26, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 25, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 24, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 23, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 22, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 19, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 18, 2017 35.82 35.82 35.82 35.82 84 +0.00(+0.00%)
May 17, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 16, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 15, 2017 35.82 35.82 35.82 35.82 2 +0.23(+0.65%)
May 12, 2017 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
May 11, 2017 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
May 10, 2017 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
May 09, 2017 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
May 08, 2017 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
May 05, 2017 35.59 35.59 35.59 35.59 162 -0.14(-0.39%)
May 04, 2017 35.80 35.80 35.73 35.73 1,120 +0.03(+0.08%)
May 03, 2017 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
May 02, 2017 35.66 35.72 35.66 35.70 435 +0.12(+0.33%)
May 01, 2017 35.58 35.58 35.58 35.58 200 -0.09(-0.24%)
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%)
Feb 01, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 31, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 30, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 27, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 26, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 25, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 24, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 23, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 20, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 19, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 18, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 17, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 13, 2017 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 12, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 11, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 10, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 09, 2017 35.52 35.52 35.47 35.47 10,950 -0.15(-0.42%)
Jan 06, 2017 35.62 35.62 35.62 35.62 0 +0.00(+0.00%)
Jan 05, 2017 35.62 35.62 35.62 35.62 649 +0.19(+0.54%)
Jan 04, 2017 35.43 35.43 35.43 35.43 1 -0.22(-0.62%)
Jan 03, 2017 35.65 35.65 35.65 35.65 1 +0.00(+0.00%)
Dec 30, 2016 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 29, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 28, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 27, 2016 35.65 35.65 35.65 35.65 5 +0.00(+0.00%)
Dec 23, 2016 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 22, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 21, 2016 35.65 35.65 35.65 35.65 1 +0.00(+0.00%)
Dec 20, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 19, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 16, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 15, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 14, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 13, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 12, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 09, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 08, 2016 35.65 35.65 35.65 35.65 1 +0.00(+0.00%)
Dec 07, 2016 35.65 35.65 35.65 35.65 22,494 -0.11(-0.31%)
Dec 06, 2016 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Dec 05, 2016 35.76 35.76 35.76 35.76 750 +0.14(+0.40%)
Dec 02, 2016 35.62 35.62 35.62 35.62 0 +0.00(+0.00%)
Dec 01, 2016 35.62 35.62 35.62 35.62 851 -0.18(-0.50%)
Nov 30, 2016 35.80 35.80 35.80 35.80 25 +0.00(+0.00%)
Nov 29, 2016 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Nov 28, 2016 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Nov 25, 2016 35.80 35.80 35.80 35.80 130 +0.04(+0.10%)
Nov 23, 2016 35.76 35.76 35.76 0 +0.03(+0.09%)
Nov 22, 2016 35.73 35.73 35.73 35.73 1,200 -0.03(-0.08%)
Nov 21, 2016 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Nov 18, 2016 35.76 35.76 35.76 35.76 100 +0.00(+0.00%)
Nov 17, 2016 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Nov 16, 2016 35.79 35.79 35.71 35.76 1,294 +0.19(+0.53%)
Nov 15, 2016 35.57 35.57 35.57 35.57 0 +0.00(+0.00%)
Nov 14, 2016 35.57 35.57 35.57 35.57 0 +0.00(+0.00%)
Nov 11, 2016 35.58 35.59 35.57 35.57 1,400 -0.02(-0.06%)
Nov 10, 2016 35.64 35.64 35.59 35.59 600 -0.05(-0.14%)
Nov 09, 2016 35.94 35.94 35.64 35.64 1,877 -0.07(-0.20%)
Nov 08, 2016 35.74 35.74 35.71 35.71 521 -0.27(-0.74%)
Nov 07, 2016 35.98 35.98 35.98 35.98 11,133 +0.00(+0.00%)
Nov 04, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Nov 03, 2016 35.98 35.98 35.98 35.98 59 +0.00(+0.00%)
Nov 02, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Nov 01, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Oct 31, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Oct 28, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Oct 27, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Oct 26, 2016 35.98 35.98 35.98 35.98 1,777 -0.01(-0.04%)
Oct 25, 2016 35.99 35.99 35.99 35.99 9 +0.00(+0.00%)
Oct 24, 2016 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Oct 21, 2016 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Oct 20, 2016 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Oct 19, 2016 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Oct 18, 2016 35.99 35.99 35.99 35.99 139 -0.01(-0.03%)
Oct 17, 2016 36.00 36.00 36.00 36.00 40 +0.00(+0.00%)
Oct 14, 2016 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Oct 13, 2016 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Oct 12, 2016 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Oct 11, 2016 36.00 36.00 36.00 36.00 64 +0.00(+0.00%)
Oct 10, 2016 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Oct 07, 2016 36.00 36.00 36.00 36.00 12,699 +0.00(+0.00%)
Oct 06, 2016 36.00 36.00 36.00 36.00 3 -0.06(-0.17%)
Oct 05, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Oct 04, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Oct 03, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Sep 30, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Sep 29, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Sep 28, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Sep 27, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Sep 26, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Sep 23, 2016 36.21 36.21 36.06 36.06 200 +0.12(+0.33%)
Sep 22, 2016 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Sep 21, 2016 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Sep 20, 2016 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Sep 19, 2016 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Sep 16, 2016 35.94 35.94 35.94 35.94 172 -0.09(-0.25%)
Sep 15, 2016 36.03 36.03 36.03 36.03 4 +0.00(+0.00%)
Sep 14, 2016 36.03 36.03 36.03 36.03 0 +0.00(+0.00%)
Sep 13, 2016 36.03 36.03 36.03 36.03 276 -0.08(-0.22%)
Sep 12, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Sep 09, 2016 36.11 36.11 36.11 36.11 3 +0.00(+0.00%)
Sep 08, 2016 36.11 36.11 36.11 36.11 16,907 +0.00(+0.00%)
Sep 07, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Sep 06, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Sep 02, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Sep 01, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 31, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 30, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 29, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 26, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 25, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 24, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 23, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 22, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 19, 2016 36.11 36.11 36.11 36.11 1 +0.00(+0.00%)
Aug 18, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 17, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 16, 2016 36.11 36.11 36.11 36.11 60 +0.00(+0.00%)
Aug 15, 2016 36.15 36.15 36.11 36.11 1,118 +0.21(+0.58%)
Aug 12, 2016 36.15 36.15 35.90 35.90 300 -0.15(-0.41%)
Aug 11, 2016 36.05 36.05 36.05 36.05 275 -0.11(-0.31%)
Aug 10, 2016 36.16 36.16 36.16 36.16 0 +0.00(+0.00%)
Aug 09, 2016 36.16 36.16 36.16 36.16 348 +0.16(+0.44%)
Aug 08, 2016 36.02 36.02 36.00 36.00 6,277 -0.09(-0.25%)
Aug 05, 2016 36.10 36.19 36.09 36.09 21,841 -0.03(-0.08%)
Aug 04, 2016 36.13 36.26 36.09 36.12 9,100 +0.09(+0.25%)
Aug 03, 2016 36.03 36.03 36.03 36.03 0 +0.00(+0.00%)
Aug 02, 2016 35.99 36.03 35.99 36.03 2,535 -0.12(-0.33%)
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.