FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.92 USD  +0.13 (+0.35%)
Official Closing Price  /  Updated: 8:00 PM EDT, May 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 36.29 36.29 36.29 36.29 200 +0.02(+0.05%)
Sep 27, 2018 36.27 36.27 36.27 36.27 500 +0.08(+0.21%)
Sep 26, 2018 36.20 36.20 36.20 36.20 0 -0.44(-1.21%)
Sep 25, 2018 36.64 36.64 36.64 36.64 109 -0.01(-0.03%)
Sep 24, 2018 36.65 36.65 36.65 36.65 228 -0.01(-0.03%)
Sep 21, 2018 36.66 36.66 36.66 36.66 0 +0.00(+0.00%)
Sep 20, 2018 36.66 36.66 36.66 36.66 0 +0.00(+0.00%)
Sep 19, 2018 36.66 36.66 36.66 36.66 0 +0.00(+0.00%)
Sep 18, 2018 36.72 36.72 36.66 36.66 402 +0.01(+0.03%)
Sep 17, 2018 36.65 36.65 36.65 36.65 108 +0.08(+0.22%)
Sep 14, 2018 36.57 36.57 36.57 36.57 0 +0.00(+0.00%)
Sep 13, 2018 36.57 36.57 36.57 36.57 100 -0.05(-0.14%)
Sep 12, 2018 36.62 36.62 36.62 36.62 0 +0.00(+0.00%)
Sep 11, 2018 36.62 36.62 36.62 36.62 100 +0.03(+0.08%)
Sep 10, 2018 36.59 36.59 36.59 36.59 3,814 -0.05(-0.14%)
Sep 07, 2018 36.49 36.64 36.46 36.64 17,800 +0.17(+0.47%)
Sep 06, 2018 36.51 36.53 36.47 36.47 26,155 +0.07(+0.19%)
Sep 05, 2018 36.53 36.53 36.40 36.40 15,314 -0.07(-0.20%)
Sep 04, 2018 36.47 36.47 36.47 36.47 143 +0.04(+0.12%)
Aug 31, 2018 36.43 36.43 36.43 0 +0.00(+0.00%)
Aug 30, 2018 36.58 36.58 36.43 36.43 70,773 -0.11(-0.30%)
Aug 29, 2018 36.54 36.54 36.50 36.54 517 +0.04(+0.11%)
Aug 28, 2018 36.50 36.50 36.50 36.50 6 +0.00(+0.00%)
Aug 27, 2018 36.50 36.50 36.50 36.50 616 -0.00(-0.00%)
Aug 24, 2018 36.50 36.50 36.50 36.50 100 +0.00(+0.01%)
Aug 23, 2018 36.50 36.50 36.50 36.50 65 +0.00(+0.00%)
Aug 22, 2018 36.50 36.50 36.50 36.50 780 +0.01(+0.02%)
Aug 21, 2018 36.49 36.49 36.49 36.49 521 -0.05(-0.14%)
Aug 20, 2018 36.54 36.54 36.54 36.54 882 +0.01(+0.03%)
Aug 17, 2018 36.53 36.53 36.53 36.53 0 +0.00(+0.00%)
Aug 16, 2018 36.46 36.53 36.46 36.53 907 +0.16(+0.44%)
Aug 15, 2018 36.37 36.37 36.37 36.37 43 +0.00(+0.00%)
Aug 14, 2018 36.52 36.52 36.37 36.37 200 +0.35(+0.97%)
Aug 13, 2018 36.02 36.02 36.02 36.02 0 +0.00(+0.00%)
Aug 10, 2018 36.02 36.02 36.02 36.02 100 +0.00(+0.00%)
Aug 09, 2018 36.27 36.27 36.02 36.02 100 +0.00(+0.00%)
Aug 08, 2018 36.02 36.02 36.02 36.02 150 +0.00(+0.00%)
Aug 07, 2018 36.02 36.02 36.02 36.02 672 -0.15(-0.41%)
Aug 06, 2018 36.17 36.17 36.17 36.17 65 +0.00(+0.00%)
Aug 03, 2018 36.17 36.17 36.17 36.17 100 -0.06(-0.17%)
Aug 02, 2018 36.27 36.27 36.23 36.23 63,490 -0.17(-0.46%)
Aug 01, 2018 36.40 36.40 36.40 36.40 4,437 +0.00(+0.00%)
Jul 31, 2018 36.40 36.40 36.40 36.40 0 +0.00(+0.00%)
Jul 30, 2018 36.40 36.40 36.40 36.40 0 -0.00(-0.01%)
Jul 27, 2018 36.40 36.40 36.40 36.40 100 +0.00(+0.01%)
Jul 26, 2018 36.40 36.40 36.40 36.40 0 +0.00(+0.00%)
Jul 25, 2018 36.40 36.40 36.40 36.40 10 +0.00(+0.00%)
Jul 24, 2018 36.40 36.40 36.40 36.40 0 +0.00(+0.00%)
Jul 23, 2018 36.40 36.40 36.40 36.40 300 -0.07(-0.20%)
Jul 20, 2018 36.47 36.47 36.47 36.47 0 +0.00(+0.00%)
Jul 19, 2018 36.47 36.47 36.12 36.47 403 +0.01(+0.03%)
Jul 18, 2018 36.46 36.46 36.46 36.46 0 +0.00(+0.00%)
Jul 17, 2018 36.52 36.52 36.46 36.46 8,454 +0.25(+0.69%)
Jul 16, 2018 36.21 36.21 36.21 36.21 0 +0.00(+0.00%)
Jul 13, 2018 36.21 36.21 36.21 36.21 316 +0.12(+0.33%)
Jul 12, 2018 36.09 36.09 36.09 36.09 50 +0.00(+0.00%)
Jul 11, 2018 36.09 36.09 36.09 36.09 31 +0.00(+0.00%)
Jul 10, 2018 36.09 36.09 36.09 36.09 0 +0.00(+0.00%)
Jul 09, 2018 36.17 36.17 36.09 36.09 5,528 +0.24(+0.67%)
Jul 06, 2018 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
Jul 05, 2018 35.85 35.85 35.85 35.85 109 +0.40(+1.13%)
Jul 03, 2018 35.45 35.45 35.45 0 -0.09(-0.25%)
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.