FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.06 USD  +0.33 (+0.89%)
Official Closing Price  /  Updated: 4:10 PM EDT, Apr 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 03, 2020 36.74 36.74 36.74 36.74 0 -0.13(-0.35%)
Apr 02, 2020 36.86 36.86 36.86 36.86 0 +0.10(+0.28%)
Apr 01, 2020 36.84 36.84 36.76 36.76 100 -0.20(-0.53%)
Mar 31, 2020 36.93 36.96 36.90 36.96 300 -0.14(-0.38%)
Mar 30, 2020 37.10 37.10 37.10 37.10 0 +0.13(+0.36%)
Mar 27, 2020 36.97 36.97 36.97 36.97 200 +0.02(+0.05%)
Mar 26, 2020 36.95 36.95 36.95 36.95 237 +0.32(+0.87%)
Mar 25, 2020 36.39 36.63 36.37 36.63 2,259 +0.36(+1.00%)
Mar 24, 2020 36.08 36.27 36.08 36.27 2,842 +0.59(+1.67%)
Mar 23, 2020 35.61 35.67 34.84 35.67 32,785 +0.22(+0.62%)
Mar 20, 2020 35.28 35.64 35.28 35.46 1,000 +0.54(+1.54%)
Mar 19, 2020 33.46 34.96 33.46 34.92 4,506 +1.26(+3.75%)
Mar 18, 2020 34.63 34.63 33.49 33.65 5,108 -1.41(-4.01%)
Mar 17, 2020 34.93 35.06 34.36 35.06 2,205 -0.11(-0.33%)
Mar 16, 2020 35.79 35.79 35.17 35.17 1,223 -1.88(-5.08%)
Mar 13, 2020 36.78 37.06 36.46 37.06 600 +0.28(+0.76%)
Mar 12, 2020 36.64 36.78 36.64 36.78 450 -0.98(-2.60%)
Mar 11, 2020 37.76 37.76 37.76 37.76 31 -0.14(-0.37%)
Mar 10, 2020 37.58 37.90 37.58 37.90 485 +0.78(+2.11%)
Mar 09, 2020 36.80 37.22 36.80 37.12 20,302 -0.67(-1.77%)
Mar 06, 2020 37.95 37.95 37.78 37.78 2,800 -0.55(-1.43%)
Mar 05, 2020 38.72 38.72 38.33 38.33 28,842 -0.35(-0.91%)
Mar 04, 2020 38.64 38.72 38.64 38.68 747 +0.08(+0.22%)
Mar 03, 2020 39.02 39.02 38.60 38.60 337 -0.10(-0.26%)
Mar 02, 2020 38.69 38.73 38.68 38.70 1,222 +0.12(+0.30%)
Feb 28, 2020 38.58 38.62 38.54 38.58 2,400 +0.02(+0.06%)
Feb 27, 2020 38.56 38.56 38.56 38.56 0 -0.09(-0.24%)
Feb 26, 2020 38.78 38.78 38.65 38.65 2,024 -0.00(-0.01%)
Feb 25, 2020 38.65 38.65 38.65 38.65 0 -0.07(-0.18%)
Feb 24, 2020 38.72 38.72 38.72 38.72 0 -0.01(-0.03%)
Feb 21, 2020 38.74 38.74 38.74 38.74 0 -0.05(-0.12%)
Feb 20, 2020 38.78 38.78 38.78 38.78 0 +0.01(+0.02%)
Feb 19, 2020 38.80 38.83 38.78 38.78 245 +0.04(+0.09%)
Feb 18, 2020 38.70 38.74 38.70 38.74 1,360 +0.02(+0.04%)
Feb 14, 2020 38.75 38.75 38.72 38.72 600 +0.00(+0.00%)
Feb 13, 2020 38.72 38.72 38.72 38.72 0 -0.02(-0.06%)
Feb 12, 2020 38.74 38.74 38.74 38.74 0 +0.00(+0.01%)
Feb 11, 2020 38.74 38.74 38.74 38.74 21 +0.02(+0.06%)
Feb 10, 2020 38.72 38.72 38.72 38.72 0 +0.03(+0.07%)
Feb 07, 2020 38.69 38.69 38.69 38.69 700 -0.00(-0.01%)
Feb 06, 2020 38.69 38.69 38.69 38.69 1 +0.05(+0.12%)
Feb 05, 2020 38.65 38.65 38.65 38.65 0 +0.05(+0.13%)
Feb 04, 2020 38.57 38.60 38.57 38.60 322 -0.06(-0.14%)
Feb 03, 2020 38.65 38.65 38.65 38.65 2 +0.14(+0.36%)
Jan 31, 2020 38.51 38.51 38.51 38.51 0 -0.04(-0.10%)
Jan 30, 2020 38.52 38.55 38.52 38.55 360 -0.01(-0.03%)
Jan 29, 2020 38.56 38.56 38.56 38.56 0 +0.09(+0.22%)
Jan 28, 2020 38.51 38.51 38.47 38.47 276 -0.03(-0.07%)
Jan 27, 2020 38.50 38.50 38.50 38.50 0 +0.05(+0.12%)
Jan 24, 2020 38.45 38.45 38.45 38.45 0 -0.05(-0.12%)
Jan 23, 2020 38.50 38.50 38.50 38.50 0 +0.03(+0.09%)
Jan 22, 2020 38.47 38.47 38.47 38.47 0 -0.06(-0.15%)
Jan 21, 2020 38.57 38.57 38.52 38.52 250 -0.03(-0.07%)
Jan 17, 2020 38.55 38.55 38.55 38.55 100 +0.02(+0.05%)
Jan 16, 2020 38.53 38.53 38.53 38.53 0 +0.01(+0.04%)
Jan 15, 2020 38.51 38.52 38.51 38.52 744 +0.06(+0.16%)
Jan 14, 2020 38.46 38.46 38.46 38.46 1 -0.01(-0.01%)
Jan 13, 2020 38.46 38.46 38.46 38.46 75 -0.03(-0.07%)
Jan 10, 2020 38.49 38.49 38.49 38.49 0 +0.00(+0.00%)
Jan 09, 2020 38.81 38.81 38.49 38.49 800 +0.08(+0.20%)
Jan 08, 2020 38.42 38.42 38.41 38.41 1,082 +0.05(+0.13%)
Jan 07, 2020 38.36 38.36 38.36 38.36 32 +0.02(+0.05%)
Jan 06, 2020 38.34 38.34 38.34 38.34 2 +0.07(+0.18%)
Jan 03, 2020 38.29 38.29 38.27 38.27 200 -0.01(-0.02%)
Jan 02, 2020 38.30 38.30 38.28 38.28 102 +0.01(+0.02%)
Dec 31, 2019 38.27 38.27 38.27 38.27 100 +0.03(+0.07%)
Dec 30, 2019 38.24 38.24 38.24 38.24 119 +0.24(+0.64%)
Dec 27, 2019 38.02 38.19 38.00 38.00 400 -0.21(-0.55%)
Dec 26, 2019 38.21 38.24 38.21 38.21 2,330 +0.05(+0.12%)
Dec 24, 2019 38.17 38.17 38.17 38.17 100 -0.22(-0.59%)
Dec 23, 2019 38.41 38.41 38.36 38.39 892 +0.03(+0.09%)
Dec 20, 2019 38.36 38.36 38.36 38.36 0 -0.01(-0.04%)
Dec 19, 2019 38.38 38.38 38.37 38.37 200 +0.14(+0.38%)
Dec 18, 2019 38.23 38.23 38.23 38.23 345 -0.05(-0.12%)
Dec 17, 2019 38.27 38.27 38.27 38.27 161 +0.05(+0.14%)
Dec 16, 2019 38.22 38.22 38.22 38.22 2 -0.02(-0.04%)
Dec 13, 2019 38.25 38.25 38.24 38.24 200 -0.09(-0.23%)
Dec 12, 2019 38.33 38.33 38.33 38.33 5 -0.00(-0.01%)
Dec 11, 2019 38.33 38.33 38.33 38.33 0 +0.05(+0.12%)
Dec 10, 2019 38.25 38.28 38.25 38.28 287 +0.10(+0.27%)
Dec 09, 2019 37.92 38.18 37.92 38.18 422 +0.12(+0.30%)
Dec 06, 2019 38.06 38.06 38.06 38.06 1,600 -0.01(-0.02%)
Dec 05, 2019 38.07 38.07 38.07 38.07 0 -0.05(-0.12%)
Dec 04, 2019 38.06 38.12 38.05 38.12 499 +0.04(+0.11%)
Dec 03, 2019 38.09 38.09 38.06 38.08 1,374 +0.09(+0.22%)
Dec 02, 2019 37.99 37.99 37.99 37.99 56 -0.09(-0.23%)
Nov 29, 2019 38.08 38.08 38.08 38.08 0 +0.11(+0.28%)
Nov 27, 2019 37.97 37.97 37.97 37.97 0 +0.04(+0.10%)
Nov 26, 2019 37.93 37.93 37.93 37.93 65 -0.02(-0.06%)
Nov 25, 2019 37.95 37.95 37.95 37.95 0 +0.00(+0.01%)
Nov 22, 2019 37.96 37.96 37.95 37.95 700 +0.01(+0.03%)
Nov 21, 2019 37.94 37.94 37.94 37.94 0 +0.03(+0.08%)
Nov 20, 2019 37.97 37.97 37.91 37.91 4,200 +0.01(+0.02%)
Nov 19, 2019 37.90 37.90 37.90 37.90 0 -0.06(-0.16%)
Nov 18, 2019 37.96 37.96 37.96 37.96 17 -0.01(-0.04%)
Nov 15, 2019 37.98 37.98 37.98 37.98 100 -0.04(-0.11%)
Nov 14, 2019 37.98 38.02 37.98 38.02 759 +0.05(+0.14%)
Nov 13, 2019 37.97 37.97 37.97 37.97 0 +0.06(+0.15%)
Nov 12, 2019 37.91 37.91 37.91 37.91 0 -0.03(-0.07%)
Nov 11, 2019 38.01 38.01 37.94 37.94 108 -0.06(-0.15%)
Nov 08, 2019 37.99 37.99 37.99 37.99 100 +0.06(+0.15%)
Nov 07, 2019 37.96 37.96 37.87 37.93 2,841 -0.06(-0.15%)
Nov 06, 2019 37.99 37.99 37.99 37.99 0 -0.03(-0.07%)
Nov 05, 2019 38.02 38.02 38.02 38.02 26 -0.00(-0.00%)
Nov 04, 2019 38.02 38.02 38.02 38.02 0 -0.03(-0.08%)
Nov 01, 2019 38.03 38.05 38.03 38.05 300 +0.03(+0.07%)
Oct 31, 2019 38.02 38.02 38.02 38.02 0 +0.06(+0.15%)
Oct 30, 2019 37.97 37.97 37.97 37.97 43 -0.02(-0.05%)
Oct 29, 2019 37.99 37.99 37.99 37.99 0 +0.03(+0.09%)
Oct 28, 2019 37.96 37.96 37.96 37.96 1 -0.02(-0.06%)
Oct 25, 2019 37.98 37.98 37.98 37.98 0 -0.03(-0.08%)
Oct 24, 2019 38.01 38.01 38.01 38.01 0 +0.15(+0.40%)
Oct 23, 2019 37.86 37.86 37.86 37.86 0 +0.06(+0.15%)
Oct 22, 2019 37.86 37.86 37.80 37.80 159 +0.15(+0.41%)
Oct 21, 2019 37.65 37.65 37.65 37.65 306 -0.02(-0.04%)
Oct 18, 2019 37.62 37.69 37.62 37.67 200 +0.01(+0.04%)
Oct 17, 2019 37.65 37.65 37.65 37.65 153 +0.01(+0.02%)
Oct 16, 2019 37.65 37.65 37.65 37.65 0 +0.01(+0.04%)
Oct 15, 2019 37.63 37.63 37.63 37.63 0 -0.02(-0.05%)
Oct 14, 2019 37.65 37.65 37.65 37.65 0 -0.15(-0.39%)
Oct 11, 2019 37.81 37.86 37.72 37.80 15,000 +0.05(+0.12%)
Oct 10, 2019 37.63 37.75 37.63 37.75 760 +0.14(+0.38%)
Oct 09, 2019 37.61 37.61 37.61 37.61 100 +0.14(+0.38%)
Oct 08, 2019 37.46 37.51 37.46 37.47 2,080 -0.09(-0.25%)
Oct 07, 2019 37.61 37.67 37.52 37.56 42,454 -0.09(-0.24%)
Oct 04, 2019 37.62 37.69 37.59 37.65 800 +0.02(+0.05%)
Oct 03, 2019 37.63 37.63 37.63 37.63 6 +0.06(+0.16%)
Oct 02, 2019 37.57 37.57 37.57 37.57 1 -0.01(-0.02%)
Oct 01, 2019 37.62 37.62 37.57 37.57 451 -0.07(-0.18%)
Sep 30, 2019 37.62 37.64 37.62 37.64 511 +0.06(+0.17%)
Sep 27, 2019 37.58 37.58 37.56 37.58 200 -0.05(-0.13%)
Sep 26, 2019 37.65 37.69 37.63 37.63 333 +0.08(+0.21%)
Sep 25, 2019 37.60 37.60 37.55 37.55 1,145 -0.08(-0.21%)
Sep 24, 2019 37.70 37.70 37.63 37.63 360 -0.08(-0.22%)
Sep 23, 2019 37.69 37.72 37.69 37.72 401 +0.04(+0.10%)
Sep 20, 2019 37.68 37.68 37.68 37.68 100 +0.03(+0.07%)
Sep 19, 2019 37.65 37.65 37.65 37.65 200 -0.01(-0.03%)
Sep 18, 2019 37.66 37.69 37.66 37.66 256 -0.05(-0.15%)
Sep 17, 2019 37.70 37.71 37.69 37.71 614 +0.08(+0.21%)
Sep 16, 2019 37.63 37.65 37.63 37.64 4,276 -0.11(-0.30%)
Sep 13, 2019 37.74 37.75 37.74 37.75 200 +0.00(+0.01%)
Sep 12, 2019 37.72 37.78 37.69 37.74 1,298 +0.03(+0.08%)
Sep 11, 2019 37.72 37.72 37.72 37.72 0 +0.04(+0.11%)
Sep 10, 2019 37.67 37.67 37.67 37.67 122 -0.01(-0.01%)
Sep 09, 2019 37.68 37.68 37.68 37.68 3,019 -0.05(-0.14%)
Sep 06, 2019 37.72 37.76 37.72 37.73 500 -0.07(-0.18%)
Sep 05, 2019 37.80 37.80 37.80 37.80 0 +0.02(+0.05%)
Sep 04, 2019 37.73 37.78 37.73 37.78 308 +0.17(+0.46%)
Sep 03, 2019 37.65 37.65 37.60 37.60 522 -0.14(-0.36%)
Aug 30, 2019 37.73 37.74 37.73 37.74 200 +0.06(+0.15%)
Aug 29, 2019 37.69 37.69 37.69 37.69 0 +0.12(+0.33%)
Aug 28, 2019 37.56 37.56 37.56 37.56 25 -0.02(-0.05%)
Aug 27, 2019 37.56 37.58 37.56 37.58 712 +0.04(+0.10%)
Aug 26, 2019 37.54 37.54 37.54 37.54 400 -0.03(-0.07%)
Aug 23, 2019 37.63 37.63 37.57 37.57 300 -0.09(-0.25%)
Aug 22, 2019 37.66 37.66 37.66 37.66 300 -0.03(-0.07%)
Aug 21, 2019 37.69 37.69 37.69 37.69 0 +0.04(+0.12%)
Aug 20, 2019 37.64 37.64 37.64 37.64 20 +0.01(+0.02%)
Aug 19, 2019 37.63 37.63 37.63 37.63 372 -0.02(-0.07%)
Aug 16, 2019 37.66 37.73 37.65 37.66 600 +0.06(+0.17%)
Aug 15, 2019 37.59 37.59 37.59 37.59 0 -0.02(-0.04%)
Aug 14, 2019 37.60 37.66 37.60 37.61 809 -0.09(-0.23%)
Aug 13, 2019 37.70 37.70 37.70 37.70 73 +0.13(+0.34%)
Aug 12, 2019 37.65 37.65 37.57 37.57 1,034 -0.10(-0.26%)
Aug 09, 2019 37.77 37.77 37.67 37.67 1,000 -0.06(-0.16%)
Aug 08, 2019 38.31 38.62 37.73 37.73 6,930 +0.02(+0.06%)
Aug 07, 2019 37.83 37.84 37.71 37.71 11,982 -0.11(-0.30%)
Aug 06, 2019 37.94 37.94 37.76 37.82 3,004 +0.07(+0.20%)
Aug 05, 2019 37.72 37.75 37.72 37.75 425 -0.06(-0.15%)
Aug 02, 2019 37.79 37.80 37.78 37.80 600 +0.07(+0.19%)
Aug 01, 2019 37.78 37.78 37.73 37.73 1,887 -0.05(-0.12%)
Jul 31, 2019 37.83 37.83 37.78 37.78 220 +0.04(+0.09%)
Jul 30, 2019 37.77 37.77 37.74 37.74 684 -0.01(-0.02%)
Jul 29, 2019 37.80 37.80 37.75 37.75 983 +0.04(+0.09%)
Jul 26, 2019 37.71 37.71 37.71 37.71 100 +0.10(+0.28%)
Jul 25, 2019 37.74 37.74 37.48 37.61 8,101 +0.08(+0.23%)
Jul 24, 2019 37.46 37.60 37.46 37.53 7,049 -0.04(-0.12%)
Jul 23, 2019 37.57 37.57 37.57 37.57 647 -0.10(-0.25%)
Jul 22, 2019 37.67 37.67 37.67 37.67 64 +0.03(+0.08%)
Jul 19, 2019 37.63 37.63 37.63 37.63 500 -0.01(-0.03%)
Jul 18, 2019 37.68 37.68 37.65 37.65 550 +0.07(+0.19%)
Jul 17, 2019 37.58 37.58 37.58 37.58 286 -0.03(-0.09%)
Jul 16, 2019 37.64 37.65 37.60 37.61 3,419 +0.08(+0.23%)
Jul 15, 2019 37.53 37.53 37.53 37.53 0 -0.11(-0.31%)
Jul 12, 2019 37.64 37.64 37.64 37.64 0 +0.04(+0.09%)
Jul 11, 2019 37.60 37.60 37.60 37.60 19 +0.02(+0.05%)
Jul 10, 2019 37.56 37.58 37.56 37.58 356 -0.05(-0.15%)
Jul 09, 2019 37.65 37.65 37.60 37.64 3,059 +0.16(+0.43%)
Jul 08, 2019 37.55 37.55 37.48 37.48 3,706 -0.01(-0.04%)
Jul 05, 2019 37.54 37.54 37.49 37.49 100 -0.07(-0.17%)
Jul 03, 2019 37.56 37.56 37.56 37.56 100 +0.06(+0.16%)
Jul 02, 2019 37.50 37.50 37.50 37.50 356 +0.03(+0.09%)
Jul 01, 2019 37.48 37.48 37.47 37.47 473 -0.03(-0.08%)
Jun 28, 2019 37.50 37.50 37.50 37.50 100 -0.00(-0.01%)
Jun 27, 2019 37.50 37.50 37.50 37.50 25 +0.03(+0.08%)
Jun 26, 2019 37.47 37.47 37.47 37.47 64 -0.01(-0.03%)
Jun 25, 2019 37.44 37.49 37.44 37.48 468 -0.07(-0.19%)
Jun 24, 2019 37.55 37.55 37.55 37.55 1 +0.09(+0.24%)
Jun 21, 2019 37.46 37.46 37.46 37.46 100 -0.12(-0.33%)
Jun 20, 2019 37.58 37.58 37.58 37.58 181 +0.12(+0.31%)
Jun 19, 2019 37.51 37.55 37.47 37.47 1,447 -0.02(-0.05%)
Jun 18, 2019 37.50 37.50 37.49 37.49 669 +0.07(+0.17%)
Jun 17, 2019 37.42 37.42 37.42 37.42 163 -0.08(-0.20%)
Jun 14, 2019 37.35 37.50 37.35 37.50 5,900 +0.07(+0.19%)
Jun 13, 2019 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Jun 12, 2019 37.42 37.42 37.42 37.42 30 +0.00(+0.01%)
Jun 11, 2019 37.35 37.43 37.35 37.42 286 +0.05(+0.13%)
Jun 10, 2019 37.32 37.37 37.32 37.37 600 +0.03(+0.08%)
Jun 07, 2019 37.54 37.56 37.34 37.34 5,600 -0.14(-0.38%)
Jun 06, 2019 37.48 37.48 37.48 37.48 46 -0.01(-0.02%)
Jun 05, 2019 37.28 37.53 37.28 37.49 1,165 -0.01(-0.03%)
Jun 04, 2019 37.39 37.50 37.39 37.50 791 +0.03(+0.08%)
Jun 03, 2019 37.47 37.47 37.47 37.47 0 +0.11(+0.31%)
May 31, 2019 37.36 37.36 37.36 37.36 100 -0.04(-0.10%)
May 30, 2019 37.39 37.39 37.39 37.39 0 +0.11(+0.29%)
May 29, 2019 37.29 37.33 37.13 37.28 1,002 -0.10(-0.28%)
May 28, 2019 37.33 37.39 37.33 37.39 957 +0.04(+0.10%)
May 24, 2019 37.26 37.35 37.26 37.35 400 +0.05(+0.13%)
May 23, 2019 37.22 37.35 37.22 37.30 839 +0.02(+0.06%)
May 22, 2019 37.29 37.29 37.22 37.28 882 +0.12(+0.32%)
May 21, 2019 37.22 37.22 37.09 37.16 5,570 -0.06(-0.16%)
May 20, 2019 37.26 37.26 37.22 37.22 743 -0.04(-0.11%)
May 17, 2019 37.27 37.28 37.20 37.26 1,000 -0.05(-0.15%)
May 16, 2019 37.33 37.33 37.31 37.31 229 -0.03(-0.08%)
May 15, 2019 37.35 37.35 37.35 37.35 547 -0.00(-0.00%)
May 14, 2019 37.35 37.35 37.35 37.35 0 +0.00(+0.01%)
May 13, 2019 37.28 37.34 37.28 37.34 544 -0.11(-0.30%)
May 10, 2019 37.60 37.60 37.42 37.46 1,000 +0.12(+0.33%)
May 09, 2019 37.33 37.33 37.33 37.33 259 -0.10(-0.28%)
May 08, 2019 37.44 37.44 37.44 37.44 20 +0.16(+0.42%)
May 07, 2019 37.46 37.50 37.28 37.28 2,996 -0.22(-0.58%)
May 06, 2019 37.50 37.50 37.50 37.50 0 -0.03(-0.07%)
May 03, 2019 37.52 37.52 37.52 37.52 0 +0.05(+0.13%)
May 02, 2019 37.47 37.47 37.47 37.47 48 +0.06(+0.15%)
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.