FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.98 USD  -0.04 (-0.11%)
Official Closing Price  /  Updated: 4:10 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2013 37.88 37.88 37.88 37.88 100 +0.22(+0.58%)
Jul 22, 2013 37.66 37.66 37.66 37.66 100 -0.23(-0.61%)
Jul 03, 2013 37.60 37.89 37.89 37.89 1,100 +0.46(+1.23%)
Jul 02, 2013 36.84 37.44 36.84 37.43 5,900 +0.19(+0.51%)
Jul 01, 2013 37.25 37.25 37.24 37.24 1,500 +0.02(+0.05%)
Jun 27, 2013 37.22 37.22 37.22 37.22 0 +0.12(+0.32%)
Jun 26, 2013 37.10 37.10 37.10 37.10 100 -0.95(-2.50%)
Jun 21, 2013 38.05 38.05 38.05 38.05 0 +0.13(+0.34%)
Jun 20, 2013 37.93 37.93 37.92 37.92 3,100 -0.66(-1.71%)
Jun 19, 2013 38.46 38.60 38.46 38.58 5,100 -0.14(-0.36%)
Jun 18, 2013 38.05 38.74 38.05 38.72 4,250 +0.29(+0.75%)
Jun 17, 2013 38.45 38.67 38.32 38.43 10,600 -0.26(-0.67%)
Jun 14, 2013 38.69 38.69 38.53 38.69 1,169 +0.27(+0.70%)
Jun 13, 2013 38.29 38.42 38.29 38.42 1,400 -0.12(-0.31%)
Jun 11, 2013 38.54 38.54 38.54 38.54 0 +0.09(+0.23%)
Jun 10, 2013 38.41 38.45 38.41 38.45 23,300 +0.02(+0.05%)
Jun 07, 2013 38.43 38.43 38.43 38.43 200 +0.09(+0.23%)
Jun 05, 2013 38.42 38.34 38.34 38.34 7,000 -0.14(-0.36%)
Jun 03, 2013 38.48 38.48 38.48 38.48 700 -0.04(-0.10%)
May 31, 2013 38.47 38.52 38.47 38.52 13,900 +0.13(+0.34%)
May 29, 2013 38.33 38.39 38.39 38.39 4,500 -0.25(-0.65%)
May 24, 2013 38.64 38.64 38.64 38.64 100 +0.27(+0.70%)
May 20, 2013 38.37 38.37 38.37 38.37 0 +0.23(+0.60%)
May 16, 2013 38.14 38.14 38.14 38.14 0 -0.11(-0.29%)
May 13, 2013 38.25 38.25 38.25 38.25 4,000 +0.00(+0.00%)
May 10, 2013 38.25 38.25 38.25 38.25 500 -0.39(-1.01%)
May 07, 2013 38.71 38.64 38.64 38.64 500 +0.26(+0.68%)
May 06, 2013 38.38 38.38 38.38 38.38 280 -0.01(-0.03%)
May 03, 2013 38.39 38.39 38.39 38.39 2,304 +0.01(+0.03%)
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.