FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.94 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:30 AM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.40 36.40 36.40 36.40 0 +0.00(+0.00%)
Jul 30, 2018 36.40 36.40 36.40 36.40 0 -0.00(-0.01%)
Jul 27, 2018 36.40 36.40 36.40 36.40 100 +0.00(+0.01%)
Jul 26, 2018 36.40 36.40 36.40 36.40 0 +0.00(+0.00%)
Jul 25, 2018 36.40 36.40 36.40 36.40 10 +0.00(+0.00%)
Jul 24, 2018 36.40 36.40 36.40 36.40 0 +0.00(+0.00%)
Jul 23, 2018 36.40 36.40 36.40 36.40 300 -0.07(-0.20%)
Jul 20, 2018 36.47 36.47 36.47 36.47 0 +0.00(+0.00%)
Jul 19, 2018 36.47 36.47 36.12 36.47 403 +0.01(+0.03%)
Jul 18, 2018 36.46 36.46 36.46 36.46 0 +0.00(+0.00%)
Jul 17, 2018 36.52 36.52 36.46 36.46 8,454 +0.25(+0.69%)
Jul 16, 2018 36.21 36.21 36.21 36.21 0 +0.00(+0.00%)
Jul 13, 2018 36.21 36.21 36.21 36.21 316 +0.12(+0.33%)
Jul 12, 2018 36.09 36.09 36.09 36.09 50 +0.00(+0.00%)
Jul 11, 2018 36.09 36.09 36.09 36.09 31 +0.00(+0.00%)
Jul 10, 2018 36.09 36.09 36.09 36.09 0 +0.00(+0.00%)
Jul 09, 2018 36.17 36.17 36.09 36.09 5,528 +0.24(+0.67%)
Jul 06, 2018 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
Jul 05, 2018 35.85 35.85 35.85 35.85 109 +0.40(+1.13%)
Jul 03, 2018 35.45 35.45 35.45 0 -0.09(-0.25%)
Jul 02, 2018 35.54 35.54 35.54 35.54 57 +0.00(+0.00%)
Jun 29, 2018 35.54 35.54 35.54 35.54 14 -0.03(-0.08%)
Jun 28, 2018 35.82 35.82 35.57 35.57 604 +0.22(+0.62%)
Jun 27, 2018 35.35 35.35 35.35 35.35 69 +0.00(+0.00%)
Jun 26, 2018 35.53 35.53 35.35 35.35 867 -0.87(-2.40%)
Jun 25, 2018 36.22 36.22 36.22 36.22 9 +0.00(+0.00%)
Jun 22, 2018 36.22 36.22 36.22 36.22 0 +0.00(+0.00%)
Jun 21, 2018 36.22 36.22 36.22 36.22 3 +0.40(+1.12%)
Jun 20, 2018 35.98 35.98 35.82 35.82 313 -0.07(-0.20%)
Jun 19, 2018 35.89 35.89 35.89 35.89 58 +0.00(+0.00%)
Jun 18, 2018 35.89 35.89 35.89 35.89 117 +0.00(+0.00%)
Jun 15, 2018 35.89 35.89 35.89 35.89 2 +0.07(+0.20%)
Jun 14, 2018 35.82 35.82 35.82 35.82 3 +0.22(+0.62%)
Jun 13, 2018 35.60 35.60 35.60 35.60 0 +0.00(+0.00%)
Jun 12, 2018 35.61 35.61 35.60 35.60 250 +0.06(+0.17%)
Jun 11, 2018 35.54 35.54 35.54 35.54 1,968 +0.21(+0.59%)
Jun 08, 2018 35.33 35.33 35.33 35.33 60 +0.00(+0.00%)
Jun 07, 2018 35.33 35.33 35.33 35.33 589 +0.00(+0.00%)
Jun 06, 2018 35.34 35.34 35.33 35.33 9,500 -0.01(-0.02%)
Jun 05, 2018 35.34 35.34 35.34 35.34 1,006 -0.34(-0.96%)
Jun 04, 2018 35.68 35.68 35.68 35.68 13 +0.00(+0.00%)
Jun 01, 2018 35.68 35.68 35.68 35.68 13 +0.46(+1.32%)
May 31, 2018 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
May 30, 2018 35.22 35.22 35.22 35.22 2 +0.00(+0.00%)
May 29, 2018 35.22 35.22 35.22 35.22 28 +0.00(+0.00%)
May 25, 2018 35.22 35.22 35.22 0 +0.00(+0.00%)
May 24, 2018 35.22 35.22 35.22 35.22 1 +0.00(+0.00%)
May 23, 2018 35.22 35.22 35.22 35.22 144 -0.08(-0.23%)
May 22, 2018 35.29 35.29 35.29 35.29 127 +0.05(+0.16%)
May 21, 2018 35.21 35.24 35.21 35.24 200 +0.09(+0.26%)
May 18, 2018 35.15 35.15 35.15 35.15 862 -0.26(-0.74%)
May 17, 2018 35.41 35.41 35.41 35.41 3 +0.19(+0.53%)
May 16, 2018 35.22 35.22 35.22 35.22 5 +0.00(+0.00%)
May 15, 2018 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
May 14, 2018 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
May 11, 2018 35.25 35.34 35.22 35.22 6,600 +0.22(+0.64%)
May 10, 2018 35.00 35.00 35.00 35.00 1 +0.00(+0.00%)
May 09, 2018 34.99 35.00 34.99 35.00 798 +0.02(+0.06%)
May 08, 2018 34.98 34.98 34.98 34.98 0 +0.00(+0.00%)
May 07, 2018 34.95 34.98 34.95 34.98 3,390 -0.26(-0.74%)
May 04, 2018 35.24 35.24 35.24 35.24 0 +0.00(+0.00%)
May 03, 2018 35.24 35.24 35.24 35.24 4 +0.00(+0.00%)
May 02, 2018 35.24 35.24 35.24 35.24 1 +0.00(+0.00%)
May 01, 2018 35.24 35.24 35.24 35.24 12 +0.00(+0.00%)
Apr 30, 2018 35.24 35.24 35.24 35.24 0 +0.00(+0.00%)
Apr 27, 2018 35.24 35.24 35.24 35.24 1 +0.00(+0.00%)
Apr 26, 2018 35.24 35.24 35.24 35.24 4 +0.50(+1.44%)
Apr 25, 2018 34.74 34.74 34.74 34.74 1 +0.00(+0.00%)
Apr 24, 2018 34.79 34.79 34.73 34.74 1,200 -0.45(-1.29%)
Apr 23, 2018 35.02 35.19 35.02 35.19 1,100 +0.00(+0.00%)
Apr 20, 2018 35.19 35.19 35.19 35.19 17 +0.00(+0.00%)
Apr 19, 2018 35.19 35.19 35.19 35.19 0 +0.00(+0.00%)
Apr 18, 2018 35.19 35.19 35.19 35.19 1 +0.00(+0.00%)
Apr 17, 2018 35.19 35.19 35.19 35.19 122 +0.00(+0.00%)
Apr 16, 2018 35.23 35.23 35.19 35.19 817 +0.08(+0.24%)
Apr 13, 2018 35.11 35.11 35.11 35.11 35 +0.00(+0.00%)
Apr 12, 2018 35.11 35.11 35.11 35.11 0 +0.00(+0.00%)
Apr 11, 2018 35.11 35.11 35.11 35.11 0 +0.00(+0.00%)
Apr 10, 2018 35.11 35.11 35.11 35.11 24 +0.00(+0.00%)
Apr 09, 2018 35.11 35.11 35.11 35.11 0 +0.00(+0.00%)
Apr 06, 2018 35.11 35.11 35.11 35.11 3,720 -0.06(-0.17%)
Apr 05, 2018 35.17 35.17 35.17 35.17 16 +0.00(+0.00%)
Apr 04, 2018 35.17 35.17 35.17 35.17 124 -0.13(-0.37%)
Apr 03, 2018 35.30 35.30 35.30 35.30 0 +0.00(+0.00%)
Apr 02, 2018 35.30 35.30 35.30 35.30 3 -0.07(-0.20%)
Mar 29, 2018 35.37 35.37 35.37 0 +0.00(+0.00%)
Mar 28, 2018 35.37 35.37 35.37 35.37 1 +0.00(+0.00%)
Mar 27, 2018 35.37 35.37 35.37 35.37 0 +0.00(+0.00%)
Mar 26, 2018 35.37 35.37 35.37 35.37 0 +0.00(+0.00%)
Mar 23, 2018 35.37 35.37 35.37 35.37 70 +0.00(+0.00%)
Mar 22, 2018 35.37 35.37 35.37 35.37 0 +0.00(+0.00%)
Mar 21, 2018 35.37 35.37 35.37 35.37 0 +0.00(+0.00%)
Mar 20, 2018 35.37 35.37 35.37 35.37 1 +0.00(+0.00%)
Mar 19, 2018 35.53 35.53 35.37 35.37 169 +0.00(+0.00%)
Mar 16, 2018 35.37 35.37 35.37 35.37 330 -0.05(-0.13%)
Mar 15, 2018 35.42 35.42 35.42 35.42 0 +0.00(+0.00%)
Mar 14, 2018 35.42 35.42 35.42 35.42 0 +0.00(+0.00%)
Mar 13, 2018 35.42 35.42 35.42 35.42 7 +0.00(+0.00%)
Mar 12, 2018 35.42 35.42 35.42 35.42 15 +0.00(+0.00%)
Mar 09, 2018 35.42 35.42 35.42 35.42 40 +0.00(+0.00%)
Mar 08, 2018 35.40 35.47 35.37 35.42 1,136 +0.01(+0.01%)
Mar 07, 2018 35.41 35.41 35.41 35.41 2,932 +0.00(+0.00%)
Mar 06, 2018 35.41 35.41 35.41 35.41 856 -0.26(-0.73%)
Mar 05, 2018 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Mar 02, 2018 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Mar 01, 2018 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
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%)
Dec 01, 2017 35.86 35.86 35.86 35.86 40 +0.00(+0.00%)
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%)
Sep 01, 2017 36.23 36.23 36.23 36.23 0 +0.00(+0.00%)
Aug 31, 2017 36.23 36.23 36.23 36.23 0 +0.00(+0.00%)
Aug 30, 2017 35.99 36.23 35.96 36.23 368 +0.13(+0.36%)
Aug 29, 2017 36.10 36.10 36.10 36.10 500 +0.00(+0.00%)
Aug 28, 2017 36.05 36.18 36.05 36.10 1,674 +0.14(+0.39%)
Aug 25, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Aug 24, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Aug 23, 2017 35.88 35.96 35.88 35.96 1,545 -0.10(-0.28%)
Aug 22, 2017 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Aug 21, 2017 36.06 36.06 36.06 36.06 3,200 +0.22(+0.61%)
Aug 18, 2017 35.84 35.84 35.84 35.84 1,200 +0.05(+0.14%)
Aug 17, 2017 35.86 35.93 35.79 35.79 12,800 +0.08(+0.22%)
Aug 16, 2017 35.71 35.71 35.71 35.71 100 +0.03(+0.08%)
Aug 15, 2017 35.73 35.73 35.66 35.68 8,500 +0.03(+0.08%)
Aug 14, 2017 35.65 35.70 35.65 35.65 3,000 +0.02(+0.06%)
Aug 11, 2017 35.68 35.68 35.63 35.63 4,000 -0.13(-0.36%)
Aug 10, 2017 35.76 35.76 35.76 35.76 2,400 +0.00(+0.00%)
Aug 09, 2017 35.68 35.77 35.66 35.76 24,200 -0.19(-0.53%)
Aug 08, 2017 35.64 35.95 35.64 35.95 1,700 +0.00(+0.00%)
Aug 07, 2017 36.00 36.00 35.83 35.95 11,287 -0.01(-0.03%)
Aug 04, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Aug 03, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Aug 02, 2017 35.96 35.96 35.96 35.96 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.