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 (%)
Mar 29, 2019 37.26 37.33 37.26 37.33 200 +0.15(+0.41%)
Mar 28, 2019 37.14 37.17 37.14 37.17 778 -0.07(-0.17%)
Mar 27, 2019 37.15 37.30 37.15 37.24 1,480 +0.03(+0.07%)
Mar 26, 2019 37.22 37.22 37.13 37.22 647 +0.01(+0.01%)
Mar 25, 2019 37.21 37.21 37.14 37.21 330 -0.09(-0.23%)
Mar 22, 2019 37.28 37.30 37.28 37.30 1,200 -0.07(-0.20%)
Mar 21, 2019 37.28 37.43 37.28 37.37 4,263 +0.05(+0.13%)
Mar 20, 2019 37.28 37.32 37.28 37.32 912 -0.02(-0.05%)
Mar 19, 2019 37.27 37.35 37.27 37.34 734 +0.05(+0.15%)
Mar 18, 2019 37.26 37.29 37.23 37.28 3,228 -0.18(-0.47%)
Mar 15, 2019 37.47 37.47 37.46 37.46 2,800 +0.11(+0.30%)
Mar 14, 2019 37.35 37.35 37.35 37.35 0 -0.08(-0.21%)
Mar 13, 2019 37.45 37.45 37.30 37.43 1,306 +0.12(+0.31%)
Mar 12, 2019 37.38 37.42 37.25 37.31 3,058 -0.16(-0.43%)
Mar 11, 2019 37.46 37.49 37.46 37.47 2,924 +0.19(+0.51%)
Mar 08, 2019 37.28 37.28 37.28 37.28 0 -0.01(-0.01%)
Mar 07, 2019 37.43 37.43 37.29 37.29 1,944 +0.01(+0.02%)
Mar 06, 2019 37.21 37.30 37.20 37.28 1,996 -0.07(-0.20%)
Mar 05, 2019 37.33 37.35 37.33 37.35 989 +0.03(+0.08%)
Mar 04, 2019 37.33 37.33 37.33 37.33 0 +0.03(+0.07%)
Mar 01, 2019 37.30 37.30 37.30 37.30 0 +0.11(+0.31%)
Feb 28, 2019 37.19 37.19 37.19 37.19 19 -0.19(-0.51%)
Feb 27, 2019 37.38 37.38 37.38 37.38 0 +0.16(+0.42%)
Feb 26, 2019 37.38 37.38 37.22 37.22 426 -0.20(-0.54%)
Feb 25, 2019 37.02 37.42 37.02 37.42 1,459 +0.12(+0.32%)
Feb 22, 2019 37.30 37.35 37.15 37.30 10,300 -0.15(-0.40%)
Feb 21, 2019 37.46 37.46 37.45 37.45 292 -0.02(-0.05%)
Feb 20, 2019 37.47 37.47 37.47 37.47 336 +0.03(+0.09%)
Feb 19, 2019 37.24 37.54 37.24 37.44 1,908 +0.10(+0.26%)
Feb 15, 2019 37.31 37.38 37.29 37.34 2,000 +0.05(+0.12%)
Feb 14, 2019 37.33 37.33 37.24 37.29 1,157 +0.02(+0.04%)
Feb 13, 2019 37.35 37.35 37.28 37.28 774 +0.01(+0.03%)
Feb 12, 2019 37.31 37.31 37.26 37.26 1,930 -0.02(-0.04%)
Feb 11, 2019 37.18 37.33 37.18 37.28 4,370 +0.09(+0.24%)
Feb 08, 2019 37.19 37.19 37.19 37.19 100 -0.03(-0.07%)
Feb 07, 2019 37.17 37.22 37.17 37.22 6,515 +0.11(+0.31%)
Feb 06, 2019 37.09 37.15 37.08 37.10 3,013 +0.02(+0.04%)
Feb 05, 2019 37.08 37.08 37.08 37.08 92 -0.00(-0.00%)
Feb 04, 2019 37.06 37.09 37.06 37.09 501 +0.01(+0.02%)
Feb 01, 2019 37.16 37.22 37.08 37.08 2,500 +0.01(+0.03%)
Jan 31, 2019 37.22 37.22 37.05 37.07 2,796 -0.05(-0.13%)
Jan 30, 2019 37.07 37.14 37.07 37.12 927 +0.05(+0.13%)
Jan 29, 2019 37.21 37.21 37.07 37.07 1,436 -0.08(-0.21%)
Jan 28, 2019 37.16 37.25 37.09 37.15 6,238 +0.11(+0.29%)
Jan 25, 2019 37.04 37.04 37.04 37.04 100 +0.01(+0.03%)
Jan 24, 2019 37.03 37.03 37.03 37.03 0 +0.00(+0.00%)
Jan 23, 2019 37.03 37.03 37.01 37.03 715 +0.19(+0.52%)
Jan 22, 2019 36.98 36.98 36.81 36.84 4,931 -0.01(-0.01%)
Jan 18, 2019 36.80 36.85 36.80 36.85 700 +0.01(+0.01%)
Jan 17, 2019 36.95 36.95 36.82 36.84 8,949 +0.84(+2.33%)
Jan 16, 2019 37.24 37.24 36.00 36.00 29,818 -1.14(-3.06%)
Jan 15, 2019 37.14 37.14 37.14 37.14 110 -0.09(-0.24%)
Jan 14, 2019 37.14 37.22 37.14 37.22 1,250 -0.02(-0.04%)
Jan 11, 2019 37.14 37.25 37.14 37.24 7,400 +0.24(+0.64%)
Jan 10, 2019 37.01 37.01 37.01 37.01 194 +0.01(+0.03%)
Jan 09, 2019 37.01 37.01 36.99 36.99 191 -0.25(-0.66%)
Jan 08, 2019 36.96 37.24 36.88 37.24 23,147 +0.24(+0.65%)
Jan 07, 2019 36.94 37.00 36.86 37.00 11,512 +0.06(+0.16%)
Jan 04, 2019 36.85 36.98 36.85 36.94 500 +0.20(+0.54%)
Jan 03, 2019 36.74 36.74 36.74 36.74 0 -0.11(-0.30%)
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.