FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
38.74 USD  -0.05 (-0.12%)
Streaming Delayed Price  /  Updated: 4:10 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 36.84 36.91 36.78 36.91 1,000 +0.05(+0.14%)
Nov 29, 2018 36.86 36.86 36.86 36.86 299 +0.11(+0.30%)
Nov 28, 2018 36.73 36.83 36.73 36.75 584 +0.03(+0.08%)
Nov 27, 2018 36.65 36.72 36.65 36.72 400 -0.08(-0.20%)
Nov 26, 2018 36.70 36.87 36.70 36.80 1,523 +0.38(+1.03%)
Nov 23, 2018 36.42 36.42 36.42 36.42 0 +0.00(+0.00%)
Nov 21, 2018 36.42 36.42 36.42 0 -0.15(-0.41%)
Nov 20, 2018 36.72 36.74 36.30 36.57 18,410 -0.19(-0.52%)
Nov 19, 2018 36.78 36.78 36.70 36.76 1,075 +0.20(+0.55%)
Nov 16, 2018 36.76 36.81 36.54 36.56 5,400 -0.13(-0.35%)
Nov 15, 2018 36.69 36.69 36.69 36.69 299 -0.15(-0.41%)
Nov 14, 2018 36.83 36.84 36.83 36.84 13,822 -0.01(-0.03%)
Nov 13, 2018 36.65 36.92 36.65 36.85 5,301 +0.28(+0.77%)
Nov 12, 2018 36.56 36.57 36.29 36.57 1,937 +0.05(+0.15%)
Nov 09, 2018 36.49 36.51 36.49 36.51 300 -0.07(-0.18%)
Nov 08, 2018 36.58 36.58 36.58 36.58 207 -0.06(-0.17%)
Nov 07, 2018 36.47 36.72 36.47 36.65 12,796 +0.25(+0.67%)
Nov 06, 2018 36.40 36.40 36.40 36.40 213 +0.04(+0.11%)
Nov 05, 2018 36.36 36.36 36.36 36.36 10 -0.00(-0.00%)
Nov 02, 2018 36.36 36.36 36.36 36.36 100 +0.00(+0.00%)
Nov 01, 2018 36.36 36.36 36.36 36.36 234 +0.01(+0.03%)
Oct 31, 2018 36.35 36.35 36.35 36.35 765 +0.21(+0.58%)
Oct 30, 2018 36.33 36.33 36.14 36.14 529 +0.00(+0.00%)
Oct 29, 2018 36.14 36.14 36.14 36.14 29 +0.00(+0.00%)
Oct 26, 2018 36.14 36.14 36.01 36.14 700 +0.12(+0.33%)
Oct 25, 2018 36.02 36.02 36.02 36.02 80 +0.00(+0.00%)
Oct 24, 2018 36.02 36.02 36.02 36.02 161 -0.13(-0.36%)
Oct 23, 2018 36.15 36.15 36.15 36.15 0 +0.00(+0.00%)
Oct 22, 2018 36.08 36.15 36.08 36.15 739 +0.16(+0.44%)
Oct 19, 2018 35.99 35.99 35.99 35.99 100 +0.00(+0.00%)
Oct 18, 2018 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Oct 17, 2018 36.11 36.13 35.97 35.99 9,305 -0.18(-0.50%)
Oct 16, 2018 36.28 36.28 36.17 36.17 1,071 +0.00(+0.00%)
Oct 15, 2018 36.10 36.17 36.10 36.17 315 +0.06(+0.17%)
Oct 12, 2018 36.11 36.12 36.11 36.11 2,600 -0.15(-0.41%)
Oct 11, 2018 36.26 36.26 36.26 36.26 0 +0.00(+0.00%)
Oct 10, 2018 36.37 36.37 36.26 36.26 305 -0.05(-0.14%)
Oct 09, 2018 36.13 36.31 36.13 36.31 300 +0.00(+0.00%)
Oct 08, 2018 36.16 36.31 36.16 36.31 300 +0.00(+0.00%)
Oct 05, 2018 36.24 36.31 36.19 36.31 900 +0.13(+0.36%)
Oct 04, 2018 36.18 36.18 36.18 36.18 44 +0.00(+0.00%)
Oct 03, 2018 36.24 36.24 36.18 36.18 782 -0.11(-0.30%)
Oct 02, 2018 36.29 36.29 36.29 36.29 0 +0.00(+0.00%)
Oct 01, 2018 36.29 36.29 36.29 36.29 62 -0.00(-0.01%)
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%)
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.