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 (%)
Feb 28, 2018 35.67 35.67 35.67 35.67 24 +0.00(+0.00%)
Feb 27, 2018 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Feb 26, 2018 35.67 35.67 35.67 35.67 243 +0.05(+0.14%)
Feb 23, 2018 35.62 35.62 35.62 35.62 23 +0.00(+0.00%)
Feb 22, 2018 35.62 35.62 35.62 35.62 2 +0.00(+0.00%)
Feb 21, 2018 35.62 35.62 35.62 35.62 0 +0.00(+0.00%)
Feb 20, 2018 35.62 35.62 35.62 35.62 74 +0.00(+0.00%)
Feb 16, 2018 35.62 35.62 35.62 0 -0.05(-0.13%)
Feb 15, 2018 35.58 35.67 35.58 35.67 202 +0.14(+0.38%)
Feb 14, 2018 35.53 35.53 35.53 35.53 3 +0.00(+0.00%)
Feb 13, 2018 35.53 35.53 35.53 35.53 400 -0.33(-0.92%)
Feb 12, 2018 35.86 35.86 35.86 35.86 0 +0.00(+0.00%)
Feb 09, 2018 35.86 35.86 35.86 35.86 0 +0.00(+0.00%)
Feb 08, 2018 35.86 35.86 35.86 35.86 0 +0.00(+0.00%)
Feb 07, 2018 35.86 35.86 35.86 35.86 2,310 +0.00(+0.00%)
Feb 06, 2018 35.86 35.86 35.86 35.86 0 -0.24(-0.67%)
Feb 02, 2018 36.10 36.10 36.10 0 +0.00(+0.00%)
Feb 01, 2018 36.10 36.10 36.10 36.10 0 +0.00(+0.00%)
Jan 31, 2018 36.10 36.10 36.10 36.10 0 +0.00(+0.00%)
Jan 30, 2018 36.10 36.10 36.10 36.10 0 +0.00(+0.00%)
Jan 29, 2018 36.10 36.10 36.10 36.10 0 +0.00(+0.00%)
Jan 26, 2018 36.10 36.10 36.10 36.10 250 -0.01(-0.03%)
Jan 25, 2018 36.11 36.11 36.11 36.11 113 -0.10(-0.28%)
Jan 24, 2018 36.21 36.21 36.21 36.21 0 +0.00(+0.00%)
Jan 23, 2018 36.21 36.21 36.21 36.21 1 +0.00(+0.00%)
Jan 22, 2018 36.21 36.21 36.21 36.21 71 +0.00(+0.00%)
Jan 19, 2018 36.05 36.21 36.05 36.21 200 +0.00(+0.00%)
Jan 18, 2018 36.21 36.21 36.21 36.21 0 +0.00(+0.00%)
Jan 17, 2018 36.18 36.21 36.18 36.21 713 +0.21(+0.58%)
Jan 16, 2018 36.00 36.00 36.00 36.00 100 +0.03(+0.08%)
Jan 12, 2018 35.97 35.97 35.97 0 +0.00(+0.00%)
Jan 11, 2018 35.97 35.97 35.97 35.97 0 +0.00(+0.00%)
Jan 10, 2018 35.97 35.97 35.97 35.97 0 +0.00(+0.00%)
Jan 09, 2018 35.97 35.97 35.97 35.97 0 +0.00(+0.00%)
Jan 08, 2018 35.97 35.97 35.97 35.97 183 -0.19(-0.53%)
Jan 05, 2018 36.16 36.16 36.16 36.16 2 +0.00(+0.00%)
Jan 04, 2018 36.16 36.16 36.16 36.16 3 +0.00(+0.00%)
Jan 03, 2018 36.16 36.16 36.16 36.16 43 -0.10(-0.28%)
Jan 02, 2018 36.26 36.26 36.26 36.26 5 +0.00(+0.00%)
Dec 29, 2017 36.26 36.26 36.26 0 +0.01(+0.03%)
Dec 28, 2017 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Dec 27, 2017 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Dec 26, 2017 36.25 36.25 36.25 36.25 415 -0.02(-0.06%)
Dec 22, 2017 36.27 36.27 36.27 36.27 99 +0.03(+0.09%)
Dec 21, 2017 36.24 36.24 36.24 36.24 0 +0.00(+0.00%)
Dec 20, 2017 36.24 36.24 36.24 36.24 27 +0.00(+0.00%)
Dec 19, 2017 36.24 36.24 36.24 36.24 0 +0.00(+0.00%)
Dec 18, 2017 36.24 36.24 36.24 36.24 1,619 +0.32(+0.89%)
Dec 15, 2017 35.92 35.92 35.92 35.92 80 -0.27(-0.75%)
Dec 14, 2017 36.19 36.19 36.19 36.19 0 +0.00(+0.00%)
Dec 13, 2017 36.19 36.19 36.19 36.19 0 +0.00(+0.00%)
Dec 12, 2017 36.19 36.19 36.19 36.19 0 +0.00(+0.00%)
Dec 11, 2017 36.19 36.19 36.19 36.19 0 +0.00(+0.00%)
Dec 08, 2017 36.19 36.19 36.19 36.19 0 +0.00(+0.00%)
Dec 07, 2017 36.19 36.19 36.19 36.19 4,420 +0.02(+0.06%)
Dec 06, 2017 36.17 36.17 36.17 36.17 0 +0.00(+0.00%)
Dec 05, 2017 36.17 36.17 36.17 36.17 567 +0.31(+0.86%)
Dec 04, 2017 35.86 35.86 35.86 35.86 225 +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.