FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
38.42 USD  +0.29 (+0.76%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Aug 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 36.50 36.70 36.50 36.70 2,300 +0.28(+0.77%)
Oct 31, 2014 36.42 36.42 36.42 36.42 1,100 +0.32(+0.89%)
Oct 28, 2014 36.07 36.10 36.07 36.10 1 -0.16(-0.44%)
Oct 27, 2014 36.05 36.33 36.33 36.26 789 -0.07(-0.19%)
Oct 24, 2014 36.30 36.33 36.30 36.33 754 +0.15(+0.41%)
Oct 23, 2014 36.13 36.18 36.13 36.18 1,801 +0.14(+0.39%)
Oct 22, 2014 36.15 36.15 36.04 36.04 1,371 -0.11(-0.30%)
Oct 21, 2014 36.15 36.15 36.15 36.15 284 +0.08(+0.22%)
Oct 20, 2014 36.05 36.07 36.05 36.07 383 +0.28(+0.78%)
Oct 17, 2014 35.80 35.80 35.79 35.79 217 -0.17(-0.47%)
Oct 16, 2014 35.96 35.96 35.96 35.96 718 -0.19(-0.53%)
Oct 15, 2014 36.38 36.50 36.15 36.15 600 -1.05(-2.82%)
Oct 10, 2014 36.80 37.20 36.44 37.20 20 +0.25(+0.68%)
Oct 09, 2014 37.00 37.00 36.91 36.95 1,435 +0.43(+1.18%)
Oct 08, 2014 36.52 36.52 36.52 36.52 159 -0.52(-1.40%)
Oct 02, 2014 37.04 37.04 37.04 37.04 100 +0.07(+0.19%)
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.