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 (%)
Sep 30, 2015 36.22 36.15 36.15 36.15 300 -0.62(-1.69%)
Sep 22, 2015 36.68 36.77 36.77 36.77 1,000 -0.09(-0.24%)
Sep 18, 2015 36.86 36.87 36.86 36.86 34 +0.11(+0.30%)
Sep 15, 2015 36.83 36.75 36.75 36.75 39,000 +0.08(+0.22%)
Sep 11, 2015 36.83 36.67 36.67 36.67 11,200 -0.12(-0.33%)
Aug 26, 2015 36.78 36.79 36.78 36.79 5 -0.19(-0.51%)
Aug 18, 2015 36.98 36.98 36.98 36.98 27 +0.28(+0.76%)
Aug 10, 2015 36.69 36.70 36.70 36.70 600 +0.06(+0.16%)
Aug 07, 2015 36.51 36.64 36.48 36.64 9,141 -0.01(-0.03%)
Aug 06, 2015 36.58 36.70 36.37 36.65 15,901 +0.05(+0.14%)
Aug 05, 2015 36.65 36.70 36.60 36.60 900 +0.11(+0.30%)
Jul 30, 2015 36.49 36.49 36.49 36.49 40,700 -0.21(-0.57%)
Jul 28, 2015 36.69 36.70 36.70 36.70 1,900 -0.04(-0.11%)
Jul 27, 2015 36.74 36.74 36.74 36.74 2,050 +0.11(+0.30%)
Jul 23, 2015 36.60 36.63 36.63 36.63 7,800 -0.27(-0.73%)
Jul 21, 2015 36.90 36.90 36.90 36.90 200 +0.01(+0.03%)
Jul 14, 2015 36.89 36.89 36.89 36.89 2,000 -0.04(-0.11%)
Jul 08, 2015 36.93 36.93 36.93 36.93 2,400 +0.21(+0.57%)
Jul 07, 2015 36.68 36.75 36.68 36.72 1,102 +0.42(+1.16%)
Jul 02, 2015 36.35 36.35 36.30 36.30 1 -0.10(-0.27%)
Jun 30, 2015 36.40 36.40 36.40 36.40 800 -0.48(-1.30%)
Jun 17, 2015 36.88 36.88 36.88 36.88 1 +0.09(+0.24%)
Jun 02, 2015 36.79 36.79 36.79 36.79 30 +0.09(+0.25%)
Jun 01, 2015 36.70 36.70 36.70 36.70 100 -0.29(-0.78%)
May 27, 2015 36.70 36.99 36.99 36.99 400 +0.04(+0.11%)
May 05, 2015 36.95 36.95 36.95 36.95 500 -0.08(-0.22%)
May 04, 2015 36.77 37.03 36.77 37.03 1,200 -0.04(-0.11%)
May 01, 2015 36.96 37.17 36.96 37.07 2,300 +0.11(+0.30%)
Apr 30, 2015 36.66 36.97 36.66 36.96 695 +0.10(+0.27%)
Apr 29, 2015 36.66 36.86 36.66 36.86 1,000 -0.08(-0.22%)
Apr 28, 2015 36.94 36.94 36.94 36.94 700 -0.09(-0.24%)
Apr 27, 2015 36.95 37.64 36.95 37.03 20,450 +0.31(+0.84%)
Apr 22, 2015 36.86 36.72 36.72 36.72 700 -0.16(-0.43%)
Apr 21, 2015 36.87 36.98 36.75 36.88 2,000 -0.02(-0.05%)
Apr 20, 2015 36.97 36.98 36.90 36.90 9,863 -0.15(-0.40%)
Apr 15, 2015 36.78 37.05 37.05 37.05 900 +0.05(+0.14%)
Apr 14, 2015 37.00 37.46 37.00 37.00 12,925 -0.07(-0.19%)
Apr 08, 2015 37.07 37.07 37.07 37.07 2 +0.09(+0.24%)
Apr 07, 2015 36.97 36.98 36.97 36.98 301 -0.11(-0.30%)
Apr 06, 2015 36.81 38.83 36.81 37.09 2,559 +0.06(+0.16%)
Mar 25, 2015 37.03 37.03 37.03 37.03 1,800 -0.06(-0.16%)
Mar 16, 2015 36.65 37.09 37.09 37.09 600 +0.03(+0.08%)
Mar 13, 2015 36.97 37.06 36.97 37.06 564 -0.03(-0.08%)
Mar 12, 2015 37.07 37.10 37.07 37.09 10,336 -0.02(-0.05%)
Mar 11, 2015 36.98 37.11 36.98 37.11 6,043 +0.06(+0.16%)
Mar 10, 2015 37.01 37.05 37.01 37.05 1,695 -0.14(-0.38%)
Mar 09, 2015 37.08 37.20 37.08 37.19 2,969 +0.03(+0.08%)
Mar 06, 2015 34.52 37.16 34.52 37.16 15,055 +0.14(+0.38%)
Feb 19, 2015 37.02 37.02 37.02 37.02 1 +0.31(+0.84%)
Feb 09, 2015 36.71 36.71 36.71 36.71 600 -0.04(-0.11%)
Feb 06, 2015 36.73 36.75 36.73 36.75 15,608 +0.12(+0.33%)
Feb 05, 2015 36.68 36.68 36.63 36.63 1,725 +0.05(+0.15%)
Feb 04, 2015 36.58 36.58 36.58 36.58 150 -0.31(-0.85%)
Feb 03, 2015 36.90 36.95 36.89 36.89 600 +0.04(+0.11%)
Feb 02, 2015 36.84 36.87 36.84 36.85 900 -0.01(-0.03%)
Jan 30, 2015 36.58 36.86 36.58 36.86 4,857 +0.37(+1.01%)
Jan 29, 2015 36.49 36.49 36.49 36.49 971 -0.08(-0.22%)
Jan 27, 2015 36.60 36.57 36.57 36.57 1,900 +0.04(+0.11%)
Jan 26, 2015 36.53 36.53 36.53 36.53 300 -0.07(-0.19%)
Jan 21, 2015 36.60 36.60 36.60 36.60 100 +0.00(+0.00%)
Jan 16, 2015 36.60 36.60 36.60 36.60 100 +0.34(+0.94%)
Jan 15, 2015 36.26 36.26 36.26 36.26 252 -0.44(-1.20%)
Jan 12, 2015 36.69 36.70 36.70 36.70 5,100 -1.71(-4.45%)
Jan 09, 2015 36.64 38.41 36.50 38.41 23,925 +1.78(+4.86%)
Jan 08, 2015 36.57 36.67 36.56 36.63 13,043 +0.04(+0.11%)
Jan 07, 2015 36.59 36.59 36.59 36.59 100 +0.04(+0.11%)
Jan 06, 2015 36.55 36.55 36.55 36.55 900 -0.20(-0.54%)
Jan 05, 2015 36.65 36.75 36.65 36.75 432 +0.05(+0.14%)
Jan 02, 2015 36.60 36.70 36.60 36.70 1,201 +0.39(+1.07%)
Dec 31, 2014 36.31 36.31 36.31 36.31 1,900 -0.31(-0.83%)
Dec 29, 2014 36.45 36.80 36.45 36.62 10 -0.13(-0.37%)
Dec 24, 2014 36.55 36.76 36.55 36.75 2 +0.27(+0.74%)
Dec 23, 2014 36.48 36.48 36.48 36.48 700 -0.10(-0.27%)
Dec 22, 2014 36.45 36.58 36.45 36.58 1,600 -0.32(-0.87%)
Dec 19, 2014 36.70 36.90 36.70 36.90 6,800 +0.21(+0.57%)
Dec 18, 2014 36.69 36.69 36.69 36.69 901 +0.01(+0.03%)
Dec 17, 2014 36.32 36.68 36.32 36.68 3,015 +0.37(+1.02%)
Dec 08, 2014 36.65 36.31 36.31 36.31 2,200 -0.15(-0.41%)
Dec 04, 2014 36.48 36.54 36.46 36.46 351 +0.08(+0.22%)
Dec 03, 2014 35.71 36.48 35.71 36.38 5,100 -0.02(-0.05%)
Dec 02, 2014 36.41 36.41 36.40 36.40 3,000 -0.05(-0.14%)
Nov 28, 2014 36.45 36.45 36.45 36.45 1,100 +0.03(+0.08%)
Nov 26, 2014 36.45 36.42 36.42 36.42 3,900 -0.02(-0.05%)
Nov 25, 2014 36.44 36.44 36.44 36.44 1,900 -0.01(-0.03%)
Nov 21, 2014 36.45 36.45 36.45 36.45 800 +0.15(+0.41%)
Nov 20, 2014 36.30 36.38 36.29 36.30 3,900 +0.00(+0.00%)
Nov 19, 2014 36.45 36.45 36.25 36.30 2,900 +0.00(+0.00%)
Nov 18, 2014 36.53 36.53 36.30 36.30 26,050 -0.20(-0.55%)
Nov 17, 2014 36.69 36.69 36.50 36.50 6,200 -0.05(-0.14%)
Nov 14, 2014 36.68 36.68 36.55 36.55 233 -0.30(-0.81%)
Nov 13, 2014 36.52 36.85 36.52 36.85 300 +0.30(+0.82%)
Nov 12, 2014 36.55 36.55 36.55 36.55 100 -0.27(-0.73%)
Nov 10, 2014 36.82 36.82 36.82 36.82 88 +0.09(+0.25%)
Nov 07, 2014 36.55 36.84 36.50 36.73 6,644 +0.28(+0.77%)
Nov 06, 2014 36.45 36.45 36.45 36.45 601 -0.25(-0.68%)
Nov 05, 2014 36.25 36.70 36.25 36.70 3,731 +0.23(+0.63%)
Nov 04, 2014 36.33 36.48 36.33 36.47 900 -0.23(-0.63%)
Nov 03, 2014 36.50 36.70 36.50 36.70 2,300 +0.28(+0.77%)
Oct 31, 2014 36.42 36.42 36.42 36.42 1,100 +0.32(+0.89%)
Oct 28, 2014 36.07 36.10 36.07 36.10 1 -0.16(-0.44%)
Oct 27, 2014 36.05 36.33 36.33 36.26 789 -0.07(-0.19%)
Oct 24, 2014 36.30 36.33 36.30 36.33 754 +0.15(+0.41%)
Oct 23, 2014 36.13 36.18 36.13 36.18 1,801 +0.14(+0.39%)
Oct 22, 2014 36.15 36.15 36.04 36.04 1,371 -0.11(-0.30%)
Oct 21, 2014 36.15 36.15 36.15 36.15 284 +0.08(+0.22%)
Oct 20, 2014 36.05 36.07 36.05 36.07 383 +0.28(+0.78%)
Oct 17, 2014 35.80 35.80 35.79 35.79 217 -0.17(-0.47%)
Oct 16, 2014 35.96 35.96 35.96 35.96 718 -0.19(-0.53%)
Oct 15, 2014 36.38 36.50 36.15 36.15 600 -1.05(-2.82%)
Oct 10, 2014 36.80 37.20 36.44 37.20 20 +0.25(+0.68%)
Oct 09, 2014 37.00 37.00 36.91 36.95 1,435 +0.43(+1.18%)
Oct 08, 2014 36.52 36.52 36.52 36.52 159 -0.52(-1.40%)
Oct 02, 2014 37.04 37.04 37.04 37.04 100 +0.07(+0.19%)
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.