FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
38.07 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:10 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 05, 2019 38.07 38.07 38.07 38.07 0 -0.05(-0.12%)
Dec 04, 2019 38.06 38.12 38.05 38.12 499 +0.04(+0.11%)
Dec 03, 2019 38.09 38.09 38.06 38.08 1,374 +0.09(+0.22%)
Dec 02, 2019 37.99 37.99 37.99 37.99 56 -0.09(-0.23%)
Nov 29, 2019 38.08 38.08 38.08 38.08 0 +0.11(+0.28%)
Nov 27, 2019 37.97 37.97 37.97 37.97 0 +0.04(+0.10%)
Nov 26, 2019 37.93 37.93 37.93 37.93 65 -0.02(-0.06%)
Nov 25, 2019 37.95 37.95 37.95 37.95 0 +0.00(+0.01%)
Nov 22, 2019 37.96 37.96 37.95 37.95 700 +0.01(+0.03%)
Nov 21, 2019 37.94 37.94 37.94 37.94 0 +0.03(+0.08%)
Nov 20, 2019 37.97 37.97 37.91 37.91 4,200 +0.01(+0.02%)
Nov 19, 2019 37.90 37.90 37.90 37.90 0 -0.06(-0.16%)
Nov 18, 2019 37.96 37.96 37.96 37.96 17 -0.01(-0.04%)
Nov 15, 2019 37.98 37.98 37.98 37.98 100 -0.04(-0.11%)
Nov 14, 2019 37.98 38.02 37.98 38.02 759 +0.05(+0.14%)
Nov 13, 2019 37.97 37.97 37.97 37.97 0 +0.06(+0.15%)
Nov 12, 2019 37.91 37.91 37.91 37.91 0 -0.03(-0.07%)
Nov 11, 2019 38.01 38.01 37.94 37.94 108 -0.06(-0.15%)
Nov 08, 2019 37.99 37.99 37.99 37.99 100 +0.06(+0.15%)
Nov 07, 2019 37.96 37.96 37.87 37.93 2,841 -0.06(-0.15%)
Nov 06, 2019 37.99 37.99 37.99 37.99 0 -0.03(-0.07%)
Nov 05, 2019 38.02 38.02 38.02 38.02 26 -0.00(-0.00%)
Nov 04, 2019 38.02 38.02 38.02 38.02 0 -0.03(-0.08%)
Nov 01, 2019 38.03 38.05 38.03 38.05 300 +0.03(+0.07%)
Oct 31, 2019 38.02 38.02 38.02 38.02 0 +0.06(+0.15%)
Oct 30, 2019 37.97 37.97 37.97 37.97 43 -0.02(-0.05%)
Oct 29, 2019 37.99 37.99 37.99 37.99 0 +0.03(+0.09%)
Oct 28, 2019 37.96 37.96 37.96 37.96 1 -0.02(-0.06%)
Oct 25, 2019 37.98 37.98 37.98 37.98 0 -0.03(-0.08%)
Oct 24, 2019 38.01 38.01 38.01 38.01 0 +0.15(+0.40%)
Oct 23, 2019 37.86 37.86 37.86 37.86 0 +0.06(+0.15%)
Oct 22, 2019 37.86 37.86 37.80 37.80 159 +0.15(+0.41%)
Oct 21, 2019 37.65 37.65 37.65 37.65 306 -0.02(-0.04%)
Oct 18, 2019 37.62 37.69 37.62 37.67 200 +0.01(+0.04%)
Oct 17, 2019 37.65 37.65 37.65 37.65 153 +0.01(+0.02%)
Oct 16, 2019 37.65 37.65 37.65 37.65 0 +0.01(+0.04%)
Oct 15, 2019 37.63 37.63 37.63 37.63 0 -0.02(-0.05%)
Oct 14, 2019 37.65 37.65 37.65 37.65 0 -0.15(-0.39%)
Oct 11, 2019 37.81 37.86 37.72 37.80 15,000 +0.05(+0.12%)
Oct 10, 2019 37.63 37.75 37.63 37.75 760 +0.14(+0.38%)
Oct 09, 2019 37.61 37.61 37.61 37.61 100 +0.14(+0.38%)
Oct 08, 2019 37.46 37.51 37.46 37.47 2,080 -0.09(-0.25%)
Oct 07, 2019 37.61 37.67 37.52 37.56 42,454 -0.09(-0.24%)
Oct 04, 2019 37.62 37.69 37.59 37.65 800 +0.02(+0.05%)
Oct 03, 2019 37.63 37.63 37.63 37.63 6 +0.06(+0.16%)
Oct 02, 2019 37.57 37.57 37.57 37.57 1 -0.01(-0.02%)
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.