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 (%)
Nov 30, 2017 35.86 35.86 35.86 35.86 17 +0.00(+0.00%)
Nov 29, 2017 35.81 35.86 35.81 35.86 509 -0.20(-0.55%)
Nov 28, 2017 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Nov 27, 2017 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Nov 24, 2017 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Nov 22, 2017 36.06 36.06 36.06 36.06 82 +0.00(+0.00%)
Nov 21, 2017 36.07 36.07 36.06 36.06 760 +0.04(+0.12%)
Nov 20, 2017 36.02 36.02 36.02 36.02 0 +0.00(+0.00%)
Nov 17, 2017 36.02 36.02 36.02 36.02 0 +0.00(+0.00%)
Nov 16, 2017 36.18 36.18 35.99 36.02 3,379 +0.01(+0.03%)
Nov 15, 2017 36.00 36.02 36.00 36.01 3,336 +0.01(+0.02%)
Nov 14, 2017 36.00 36.00 36.00 36.00 1,167 -0.03(-0.08%)
Nov 13, 2017 36.03 36.03 36.03 36.03 671 +0.25(+0.70%)
Nov 10, 2017 35.78 35.78 35.78 35.78 0 +0.00(+0.00%)
Nov 09, 2017 35.81 35.81 35.77 35.78 1,401 -0.30(-0.82%)
Nov 08, 2017 36.08 36.08 36.08 36.08 84 +0.00(+0.00%)
Nov 07, 2017 36.05 36.08 36.05 36.08 8,082 +0.32(+0.88%)
Nov 06, 2017 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Nov 03, 2017 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Nov 02, 2017 35.76 35.76 35.76 35.76 1 +0.00(+0.00%)
Nov 01, 2017 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Oct 31, 2017 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Oct 30, 2017 35.76 35.76 35.76 35.76 335 +0.01(+0.03%)
Oct 27, 2017 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Oct 26, 2017 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Oct 25, 2017 35.75 35.75 35.75 35.75 245 +0.01(+0.03%)
Oct 24, 2017 35.74 35.74 35.74 35.74 0 +0.00(+0.00%)
Oct 23, 2017 35.74 35.74 35.74 35.74 0 +0.00(+0.00%)
Oct 20, 2017 35.74 35.74 35.74 35.74 100 +0.00(+0.00%)
Oct 19, 2017 35.74 35.74 35.74 35.74 238 +0.00(+0.00%)
Oct 18, 2017 35.74 35.74 35.74 35.74 0 +0.00(+0.00%)
Oct 17, 2017 35.74 35.74 35.74 35.74 0 +0.00(+0.00%)
Oct 16, 2017 35.74 35.74 35.74 35.74 0 +0.00(+0.00%)
Oct 13, 2017 35.74 35.74 35.74 35.74 0 +0.00(+0.00%)
Oct 12, 2017 35.74 35.74 35.74 35.74 0 +0.00(+0.00%)
Oct 11, 2017 35.74 35.74 35.74 35.74 0 +0.00(+0.00%)
Oct 10, 2017 35.74 35.74 35.74 35.74 0 +0.00(+0.00%)
Oct 09, 2017 35.74 35.74 35.74 35.74 3 -0.21(-0.58%)
Oct 06, 2017 35.84 35.99 35.84 35.95 13,859 +0.10(+0.28%)
Oct 05, 2017 35.85 35.85 35.85 35.85 1 +0.00(+0.00%)
Oct 04, 2017 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
Oct 03, 2017 35.85 35.85 35.85 35.85 3 +0.00(+0.00%)
Oct 02, 2017 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
Sep 29, 2017 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
Sep 28, 2017 35.85 35.85 35.85 35.85 100 +0.10(+0.27%)
Sep 27, 2017 35.75 35.75 35.75 35.75 0 -0.10(-0.28%)
Sep 26, 2017 35.85 35.85 35.85 35.85 270 +0.05(+0.15%)
Sep 25, 2017 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Sep 22, 2017 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Sep 21, 2017 35.80 35.80 35.80 35.80 2 -0.24(-0.67%)
Sep 20, 2017 36.04 36.04 36.04 36.04 0 +0.00(+0.00%)
Sep 19, 2017 36.04 36.04 36.04 36.04 200 -0.24(-0.66%)
Sep 18, 2017 36.45 36.45 36.18 36.28 15,200 -0.10(-0.27%)
Sep 15, 2017 36.38 36.38 36.38 36.38 0 +0.00(+0.00%)
Sep 14, 2017 36.38 36.38 36.38 36.38 0 +0.00(+0.00%)
Sep 13, 2017 36.38 36.38 36.38 36.38 100 +0.20(+0.54%)
Sep 12, 2017 36.18 36.18 36.18 36.18 200 -0.12(-0.32%)
Sep 11, 2017 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Sep 08, 2017 36.30 36.30 36.30 36.30 9,844 +0.07(+0.19%)
Sep 07, 2017 36.23 36.23 36.23 36.23 0 +0.00(+0.00%)
Sep 06, 2017 36.23 36.23 36.23 36.23 0 +0.00(+0.00%)
Sep 05, 2017 36.23 36.23 36.23 36.23 0 +0.00(+0.00%)
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.