FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.57 USD  -0.09 (-0.25%)
Official Closing Price  /  Updated: 4:10 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 37.83 37.83 37.78 37.78 220 +0.04(+0.09%)
Jul 30, 2019 37.77 37.77 37.74 37.74 684 -0.01(-0.02%)
Jul 29, 2019 37.80 37.80 37.75 37.75 983 +0.04(+0.09%)
Jul 26, 2019 37.71 37.71 37.71 37.71 100 +0.10(+0.28%)
Jul 25, 2019 37.74 37.74 37.48 37.61 8,101 +0.08(+0.23%)
Jul 24, 2019 37.46 37.60 37.46 37.53 7,049 -0.04(-0.12%)
Jul 23, 2019 37.57 37.57 37.57 37.57 647 -0.10(-0.25%)
Jul 22, 2019 37.67 37.67 37.67 37.67 64 +0.03(+0.08%)
Jul 19, 2019 37.63 37.63 37.63 37.63 500 -0.01(-0.03%)
Jul 18, 2019 37.68 37.68 37.65 37.65 550 +0.07(+0.19%)
Jul 17, 2019 37.58 37.58 37.58 37.58 286 -0.03(-0.09%)
Jul 16, 2019 37.64 37.65 37.60 37.61 3,419 +0.08(+0.23%)
Jul 15, 2019 37.53 37.53 37.53 37.53 0 -0.11(-0.31%)
Jul 12, 2019 37.64 37.64 37.64 37.64 0 +0.04(+0.09%)
Jul 11, 2019 37.60 37.60 37.60 37.60 19 +0.02(+0.05%)
Jul 10, 2019 37.56 37.58 37.56 37.58 356 -0.05(-0.15%)
Jul 09, 2019 37.65 37.65 37.60 37.64 3,059 +0.16(+0.43%)
Jul 08, 2019 37.55 37.55 37.48 37.48 3,706 -0.01(-0.04%)
Jul 05, 2019 37.54 37.54 37.49 37.49 100 -0.07(-0.17%)
Jul 03, 2019 37.56 37.56 37.56 37.56 100 +0.06(+0.16%)
Jul 02, 2019 37.50 37.50 37.50 37.50 356 +0.03(+0.09%)
Jul 01, 2019 37.48 37.48 37.47 37.47 473 -0.03(-0.08%)
Jun 28, 2019 37.50 37.50 37.50 37.50 100 -0.00(-0.01%)
Jun 27, 2019 37.50 37.50 37.50 37.50 25 +0.03(+0.08%)
Jun 26, 2019 37.47 37.47 37.47 37.47 64 -0.01(-0.03%)
Jun 25, 2019 37.44 37.49 37.44 37.48 468 -0.07(-0.19%)
Jun 24, 2019 37.55 37.55 37.55 37.55 1 +0.09(+0.24%)
Jun 21, 2019 37.46 37.46 37.46 37.46 100 -0.12(-0.33%)
Jun 20, 2019 37.58 37.58 37.58 37.58 181 +0.12(+0.31%)
Jun 19, 2019 37.51 37.55 37.47 37.47 1,447 -0.02(-0.05%)
Jun 18, 2019 37.50 37.50 37.49 37.49 669 +0.07(+0.17%)
Jun 17, 2019 37.42 37.42 37.42 37.42 163 -0.08(-0.20%)
Jun 14, 2019 37.35 37.50 37.35 37.50 5,900 +0.07(+0.19%)
Jun 13, 2019 37.43 37.43 37.43 37.43 0 +0.00(+0.00%)
Jun 12, 2019 37.42 37.42 37.42 37.42 30 +0.00(+0.01%)
Jun 11, 2019 37.35 37.43 37.35 37.42 286 +0.05(+0.13%)
Jun 10, 2019 37.32 37.37 37.32 37.37 600 +0.03(+0.08%)
Jun 07, 2019 37.54 37.56 37.34 37.34 5,600 -0.14(-0.38%)
Jun 06, 2019 37.48 37.48 37.48 37.48 46 -0.01(-0.02%)
Jun 05, 2019 37.28 37.53 37.28 37.49 1,165 -0.01(-0.03%)
Jun 04, 2019 37.39 37.50 37.39 37.50 791 +0.03(+0.08%)
Jun 03, 2019 37.47 37.47 37.47 37.47 0 +0.11(+0.31%)
May 31, 2019 37.36 37.36 37.36 37.36 100 -0.04(-0.10%)
May 30, 2019 37.39 37.39 37.39 37.39 0 +0.11(+0.29%)
May 29, 2019 37.29 37.33 37.13 37.28 1,002 -0.10(-0.28%)
May 28, 2019 37.33 37.39 37.33 37.39 957 +0.04(+0.10%)
May 24, 2019 37.26 37.35 37.26 37.35 400 +0.05(+0.13%)
May 23, 2019 37.22 37.35 37.22 37.30 839 +0.02(+0.06%)
May 22, 2019 37.29 37.29 37.22 37.28 882 +0.12(+0.32%)
May 21, 2019 37.22 37.22 37.09 37.16 5,570 -0.06(-0.16%)
May 20, 2019 37.26 37.26 37.22 37.22 743 -0.04(-0.11%)
May 17, 2019 37.27 37.28 37.20 37.26 1,000 -0.05(-0.15%)
May 16, 2019 37.33 37.33 37.31 37.31 229 -0.03(-0.08%)
May 15, 2019 37.35 37.35 37.35 37.35 547 -0.00(-0.00%)
May 14, 2019 37.35 37.35 37.35 37.35 0 +0.00(+0.01%)
May 13, 2019 37.28 37.34 37.28 37.34 544 -0.11(-0.30%)
May 10, 2019 37.60 37.60 37.42 37.46 1,000 +0.12(+0.33%)
May 09, 2019 37.33 37.33 37.33 37.33 259 -0.10(-0.28%)
May 08, 2019 37.44 37.44 37.44 37.44 20 +0.16(+0.42%)
May 07, 2019 37.46 37.50 37.28 37.28 2,996 -0.22(-0.58%)
May 06, 2019 37.50 37.50 37.50 37.50 0 -0.03(-0.07%)
May 03, 2019 37.52 37.52 37.52 37.52 0 +0.05(+0.13%)
May 02, 2019 37.47 37.47 37.47 37.47 48 +0.06(+0.15%)
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.