FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
38.77 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:30 AM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.58 36.86 36.58 36.86 4,857 +0.37(+1.01%)
Jan 29, 2015 36.49 36.49 36.49 36.49 971 -0.08(-0.22%)
Jan 27, 2015 36.60 36.57 36.57 36.57 1,900 +0.04(+0.11%)
Jan 26, 2015 36.53 36.53 36.53 36.53 300 -0.07(-0.19%)
Jan 21, 2015 36.60 36.60 36.60 36.60 100 +0.00(+0.00%)
Jan 16, 2015 36.60 36.60 36.60 36.60 100 +0.34(+0.94%)
Jan 15, 2015 36.26 36.26 36.26 36.26 252 -0.44(-1.20%)
Jan 12, 2015 36.69 36.70 36.70 36.70 5,100 -1.71(-4.45%)
Jan 09, 2015 36.64 38.41 36.50 38.41 23,925 +1.78(+4.86%)
Jan 08, 2015 36.57 36.67 36.56 36.63 13,043 +0.04(+0.11%)
Jan 07, 2015 36.59 36.59 36.59 36.59 100 +0.04(+0.11%)
Jan 06, 2015 36.55 36.55 36.55 36.55 900 -0.20(-0.54%)
Jan 05, 2015 36.65 36.75 36.65 36.75 432 +0.05(+0.14%)
Jan 02, 2015 36.60 36.70 36.60 36.70 1,201 +0.39(+1.07%)
Dec 31, 2014 36.31 36.31 36.31 36.31 1,900 -0.31(-0.83%)
Dec 29, 2014 36.45 36.80 36.45 36.62 10 -0.13(-0.37%)
Dec 24, 2014 36.55 36.76 36.55 36.75 2 +0.27(+0.74%)
Dec 23, 2014 36.48 36.48 36.48 36.48 700 -0.10(-0.27%)
Dec 22, 2014 36.45 36.58 36.45 36.58 1,600 -0.32(-0.87%)
Dec 19, 2014 36.70 36.90 36.70 36.90 6,800 +0.21(+0.57%)
Dec 18, 2014 36.69 36.69 36.69 36.69 901 +0.01(+0.03%)
Dec 17, 2014 36.32 36.68 36.32 36.68 3,015 +0.37(+1.02%)
Dec 08, 2014 36.65 36.31 36.31 36.31 2,200 -0.15(-0.41%)
Dec 04, 2014 36.48 36.54 36.46 36.46 351 +0.08(+0.22%)
Dec 03, 2014 35.71 36.48 35.71 36.38 5,100 -0.02(-0.05%)
Dec 02, 2014 36.41 36.41 36.40 36.40 3,000 -0.05(-0.14%)
Nov 28, 2014 36.45 36.45 36.45 36.45 1,100 +0.03(+0.08%)
Nov 26, 2014 36.45 36.42 36.42 36.42 3,900 -0.02(-0.05%)
Nov 25, 2014 36.44 36.44 36.44 36.44 1,900 -0.01(-0.03%)
Nov 21, 2014 36.45 36.45 36.45 36.45 800 +0.15(+0.41%)
Nov 20, 2014 36.30 36.38 36.29 36.30 3,900 +0.00(+0.00%)
Nov 19, 2014 36.45 36.45 36.25 36.30 2,900 +0.00(+0.00%)
Nov 18, 2014 36.53 36.53 36.30 36.30 26,050 -0.20(-0.55%)
Nov 17, 2014 36.69 36.69 36.50 36.50 6,200 -0.05(-0.14%)
Nov 14, 2014 36.68 36.68 36.55 36.55 233 -0.30(-0.81%)
Nov 13, 2014 36.52 36.85 36.52 36.85 300 +0.30(+0.82%)
Nov 12, 2014 36.55 36.55 36.55 36.55 100 -0.27(-0.73%)
Nov 10, 2014 36.82 36.82 36.82 36.82 88 +0.09(+0.25%)
Nov 07, 2014 36.55 36.84 36.50 36.73 6,644 +0.28(+0.77%)
Nov 06, 2014 36.45 36.45 36.45 36.45 601 -0.25(-0.68%)
Nov 05, 2014 36.25 36.70 36.25 36.70 3,731 +0.23(+0.63%)
Nov 04, 2014 36.33 36.48 36.33 36.47 900 -0.23(-0.63%)
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.