FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
38.06 USD  -0.01 (-0.02%)
Official Closing Price  /  Updated: 4:10 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 35.80 35.80 35.80 35.80 2 -0.04(-0.11%)
May 30, 2017 35.84 35.84 35.84 35.84 2 +0.02(+0.06%)
May 26, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 25, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 24, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 23, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 22, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 19, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 18, 2017 35.82 35.82 35.82 35.82 84 +0.00(+0.00%)
May 17, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 16, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
May 15, 2017 35.82 35.82 35.82 35.82 2 +0.23(+0.65%)
May 12, 2017 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
May 11, 2017 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
May 10, 2017 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
May 09, 2017 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
May 08, 2017 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
May 05, 2017 35.59 35.59 35.59 35.59 162 -0.14(-0.39%)
May 04, 2017 35.80 35.80 35.73 35.73 1,120 +0.03(+0.08%)
May 03, 2017 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
May 02, 2017 35.66 35.72 35.66 35.70 435 +0.12(+0.33%)
May 01, 2017 35.58 35.58 35.58 35.58 200 -0.09(-0.24%)
Apr 28, 2017 35.67 35.67 35.67 35.67 175 +0.14(+0.39%)
Apr 27, 2017 35.53 35.53 35.53 35.53 400 -0.36(-1.00%)
Apr 26, 2017 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
Apr 25, 2017 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
Apr 24, 2017 35.88 35.91 35.88 35.89 2,100 +0.01(+0.03%)
Apr 21, 2017 35.89 35.89 35.88 35.88 2,360 +0.24(+0.67%)
Apr 20, 2017 35.64 35.64 35.64 35.64 0 +0.00(+0.00%)
Apr 19, 2017 35.64 35.64 35.64 35.64 0 +0.00(+0.00%)
Apr 18, 2017 35.56 35.64 35.56 35.64 6,474 +0.05(+0.14%)
Apr 17, 2017 35.59 35.59 35.59 35.59 161 +0.08(+0.23%)
Apr 13, 2017 35.62 35.62 35.51 35.51 300 +0.08(+0.22%)
Apr 12, 2017 35.47 35.47 35.43 35.43 7,400 +0.10(+0.28%)
Apr 11, 2017 35.33 35.33 35.33 35.33 0 +0.00(+0.00%)
Apr 10, 2017 35.33 35.33 35.33 35.33 28 +0.00(+0.00%)
Apr 07, 2017 35.26 35.33 35.26 35.33 20,799 +0.21(+0.60%)
Apr 06, 2017 35.12 35.12 35.12 35.12 0 +0.00(+0.00%)
Apr 05, 2017 35.12 35.12 35.12 35.12 0 +0.00(+0.00%)
Mar 30, 2017 35.12 35.12 35.12 0 +0.05(+0.16%)
Mar 29, 2017 35.06 35.06 35.06 35.06 0 +0.00(+0.00%)
Mar 28, 2017 35.06 35.06 35.06 35.06 0 +0.00(+0.00%)
Mar 27, 2017 35.10 35.10 35.06 35.06 6,850 -0.01(-0.01%)
Mar 24, 2017 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Mar 23, 2017 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Mar 22, 2017 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Mar 21, 2017 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Mar 20, 2017 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Mar 17, 2017 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Mar 16, 2017 35.06 35.08 35.06 35.07 2,500 -0.15(-0.43%)
Mar 15, 2017 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
Mar 14, 2017 35.24 35.24 35.22 35.22 408 -0.10(-0.28%)
Mar 13, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Mar 10, 2017 35.32 35.32 35.32 35.32 28 +0.00(+0.00%)
Mar 09, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Mar 08, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Mar 07, 2017 35.32 35.32 35.32 35.32 957 +0.00(+0.00%)
Mar 06, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Mar 03, 2017 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
Mar 02, 2017 35.32 35.32 35.32 35.32 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.